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 | ₩6,846 | ₩6,886 | ₩6,739 | ₩6,766 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,273 | ₩7,273 | ₩6,753 | ₩6,806 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,020 | ₩7,340 | ₩6,859 | ₩7,220 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,020 | ₩7,113 | ₩6,900 | ₩6,980 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,367 | ₩7,447 | ₩6,953 | ₩6,993 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,327 | ₩7,607 | ₩7,327 | ₩7,380 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,567 | ₩7,607 | ₩7,340 | ₩7,340 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,740 | ₩7,767 | ₩7,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,607 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,794 | ₩7,820 | ₩7,647 | ₩7,700 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,807 | ₩8,047 | ₩7,740 | ₩7,820 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,740 | ₩7,900 | ₩7,740 | ₩7,807 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩7,994 | ₩7,994 | ₩7,740 | ₩7,754 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,047 | ₩8,047 | ₩7,900 | ₩7,954 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,940 | ₩8,101 | ₩7,940 | ₩8,061 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,061 | ₩8,061 | ₩7,927 | ₩7,994 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,940 | ₩8,061 | ₩7,940 | ₩7,967 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,007 | ₩8,074 | ₩7,874 | ₩7,967 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,954 | ₩8,061 | ₩7,807 | ₩7,954 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,927 | ₩8,087 | ₩7,874 | ₩7,887 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,274 | ₩8,381 | ₩7,940 | ₩7,980 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,408 | ₩8,514 | ₩8,301 | ₩8,368 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,394 | ₩8,488 | ₩8,341 | ₩8,394 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,261 | ₩8,488 | ₩8,221 | ₩8,381 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,541 | ₩8,568 | ₩8,408 | ₩8,448 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,781 | ₩8,835 | ₩8,594 | ₩8,608 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,474 | ₩8,835 | ₩8,408 | ₩8,741 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,421 | ₩8,421 | ₩8,181 | ₩8,327 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,261 | ₩8,341 | ₩8,167 | ₩8,287 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,461 | ₩8,581 | ₩8,021 | ₩8,261 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,474 | ₩8,648 | ₩8,327 | ₩8,434 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,474 | ₩8,554 | ₩8,314 | ₩8,434 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,661 | ₩8,714 | ₩8,554 | ₩8,581 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,008 | ₩9,008 | ₩8,688 | ₩8,741 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,821 | ₩8,941 | ₩8,741 | ₩8,875 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,621 | ₩8,888 | ₩8,621 | ₩8,741 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,915 | ₩8,968 | ₩8,554 | ₩8,634 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,875 | ₩9,021 | ₩8,795 | ₩9,008 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩7,980 | ₩8,835 | ₩7,967 | ₩8,835 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,954 | ₩8,087 | ₩7,700 | ₩7,847 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,221 | ₩8,221 | ₩7,954 | ₩7,967 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,007 | ₩8,261 | ₩8,007 | ₩8,181 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,660 | ₩8,007 | ₩7,607 | ₩7,994 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,553 | ₩7,700 | ₩7,487 | ₩7,620 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,740 | ₩7,740 | ₩7,527 | ₩7,620 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,794 | ₩7,834 | ₩7,634 | ₩7,674 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,714 | ₩7,820 | ₩7,660 | ₩7,714 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,874 | ₩7,954 | ₩7,687 | ₩7,740 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,927 | ₩8,061 | ₩7,874 | ₩7,914 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,860 | ₩8,247 | ₩7,754 | ₩7,900 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,367 | ₩8,074 | ₩7,367 | ₩7,687 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,060 | ₩7,327 | ₩7,060 | ₩7,287 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,100 | ₩7,126 | ₩6,953 | ₩7,006 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,193 | ₩7,193 | ₩7,033 | ₩7,100 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,886 | ₩7,340 | ₩6,886 | ₩7,100 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,619 | ₩6,859 | ₩6,619 | ₩6,833 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,926 | ₩6,926 | ₩6,486 | ₩6,686 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩6,993 | ₩6,993 | ₩6,859 | ₩6,859 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,006 | ₩7,086 | ₩6,980 | ₩7,033 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩6,993 | ₩7,033 | ₩6,886 | ₩6,953 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩6,993 | ₩7,046 | ₩6,926 | ₩6,980 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,033 | ₩7,060 | ₩6,993 | ₩7,006 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,033 | ₩7,126 | ₩6,873 | ₩6,980 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,153 | ₩7,287 | ₩7,046 | ₩7,126 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,246 | ₩7,273 | ₩7,020 | ₩7,046 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,180 | ₩7,260 | ₩7,166 | ₩7,180 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,220 | ₩7,273 | ₩7,113 | ₩7,220 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,420 | ₩7,473 | ₩7,206 | ₩7,206 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,660 | ₩7,660 | ₩7,300 | ₩7,420 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,087 | ₩8,101 | ₩7,647 | ₩7,687 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,874 | ₩8,007 | ₩7,620 | ₩7,954 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,807 | ₩7,887 | ₩7,714 | ₩7,847 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,780 | ₩7,900 | ₩7,740 | ₩7,740 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,780 | ₩8,154 | ₩7,780 | ₩8,061 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,647 | ₩8,141 | ₩7,607 | ₩7,714 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,847 | ₩7,914 | ₩7,620 | ₩7,647 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,954 | ₩8,007 | ₩7,740 | ₩7,820 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,273 | ₩8,221 | ₩7,273 | ₩7,927 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,086 | ₩7,553 | ₩7,086 | ₩7,553 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,940 | ₩7,006 | ₩6,913 | ₩6,926 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,953 | ₩7,140 | ₩6,953 | ₩6,966 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,873 | ₩7,100 | ₩6,873 | ₩6,940 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,873 | ₩7,113 | ₩6,873 | ₩6,953 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,886 | ₩7,033 | ₩6,846 | ₩6,873 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,819 | ₩6,966 | ₩6,739 | ₩6,886 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,886 | ₩6,993 | ₩6,859 | ₩6,859 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,873 | ₩6,953 | ₩6,806 | ₩6,886 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,006 | ₩7,006 | ₩6,873 | ₩6,900 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,020 | ₩7,046 | ₩6,859 | ₩6,873 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,020 | ₩7,180 | ₩7,006 | ₩7,033 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,287 | ₩7,340 | ₩7,046 | ₩7,060 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,233 | ₩7,353 | ₩7,140 | ₩7,260 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,100 | ₩7,273 | ₩7,073 | ₩7,206 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,953 | ₩7,100 | ₩6,953 | ₩7,086 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,940 | ₩7,033 | ₩6,940 | ₩6,993 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,873 | ₩7,126 | ₩6,873 | ₩7,020 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,753 | ₩7,060 | ₩6,753 | ₩6,953 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,806 | ₩6,913 | ₩6,753 | ₩6,806 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,020 | ₩7,100 | ₩6,779 | ₩6,886 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,006 | ₩7,113 | ₩6,953 | ₩7,020 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,006 | ₩7,126 | ₩7,006 | ₩7,006 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,086 | ₩7,126 | ₩7,020 | ₩7,100 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,006 | ₩7,126 | ₩6,980 | ₩7,020 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,020 | ₩7,086 | ₩6,966 | ₩6,980 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,940 | ₩7,113 | ₩6,806 | ₩6,940 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,086 | ₩7,140 | ₩6,726 | ₩6,940 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,220 | ₩7,220 | ₩6,779 | ₩6,793 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,113 | ₩7,340 | ₩7,073 | ₩7,220 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,113 | ₩7,126 | ₩6,966 | ₩7,060 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,153 | ₩7,206 | ₩7,073 | ₩7,126 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,153 | ₩7,273 | ₩7,073 | ₩7,126 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,273 | ₩7,327 | ₩7,113 | ₩7,113 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,206 | ₩7,420 | ₩7,086 | ₩7,260 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,140 | ₩7,473 | ₩7,006 | ₩7,206 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,940 | ₩7,206 | ₩6,900 | ₩7,100 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,886 | ₩6,913 | ₩6,766 | ₩6,913 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,859 | ₩7,006 | ₩6,819 | ₩6,859 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,793 | ₩6,993 | ₩6,793 | ₩6,940 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,926 | ₩7,060 | ₩6,739 | ₩6,913 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,886 | ₩6,926 | ₩6,753 | ₩6,926 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,020 | ₩7,086 | ₩6,739 | ₩6,819 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩6,980 | ₩7,193 | ₩6,873 | ₩6,926 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,046 | ₩7,220 | ₩6,953 | ₩7,060 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,193 | ₩7,233 | ₩7,020 | ₩7,020 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,060 | ₩7,246 | ₩7,020 | ₩7,113 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,113 | ₩7,260 | ₩6,940 | ₩6,993 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,913 | ₩7,180 | ₩6,859 | ₩7,100 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,779 | ₩6,993 | ₩6,726 | ₩6,886 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,553 | ₩6,779 | ₩6,459 | ₩6,713 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,779 | ₩6,833 | ₩6,472 | ₩6,553 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,806 | ₩6,806 | ₩6,606 | ₩6,633 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,699 | ₩6,940 | ₩6,646 | ₩6,766 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,619 | ₩6,779 | ₩6,459 | ₩6,726 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,553 | ₩7,073 | ₩6,539 | ₩6,673 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,566 | ₩6,739 | ₩6,286 | ₩6,566 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,726 | ₩7,086 | ₩6,606 | ₩6,673 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,659 | ₩6,766 | ₩6,392 | ₩6,553 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,606 | ₩6,833 | ₩6,459 | ₩6,553 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,833 | ₩6,940 | ₩6,566 | ₩6,579 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,340 | ₩7,473 | ₩6,726 | ₩6,739 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,340 | ₩7,500 | ₩7,020 | ₩7,380 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,727 | ₩7,860 | ₩7,073 | ₩7,140 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,607 | ₩8,314 | ₩7,607 | ₩7,860 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,274 | ₩8,368 | ₩7,487 | ₩7,834 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,075 | ₩9,328 | ₩8,207 | ₩8,234 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,582 | ₩9,729 | ₩9,502 | ₩9,582 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,822 | ₩9,916 | ₩9,475 | ₩9,542 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,729 | ₩9,902 | ₩9,702 | ₩9,702 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,809 | ₩10,156 | ₩9,675 | ₩9,809 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,142 | ₩10,142 | ₩9,662 | ₩9,715 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,142 | ₩10,209 | ₩9,942 | ₩10,102 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,249 | ₩10,329 | ₩10,182 | ₩10,209 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,503 | ₩10,543 | ₩10,263 | ₩10,329 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,276 | ₩10,543 | ₩10,276 | ₩10,463 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,062 | ₩10,356 | ₩10,009 | ₩10,289 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,396 | ₩10,583 | ₩10,009 | ₩10,076 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,423 | ₩10,623 | ₩10,409 | ₩10,463 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,449 | ₩10,636 | ₩10,409 | ₩10,476 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,569 | ₩10,610 | ₩10,396 | ₩10,556 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,289 | ₩10,516 | ₩10,289 | ₩10,396 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,690 | ₩10,743 | ₩10,209 | ₩10,289 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,489 | ₩10,743 | ₩10,489 | ₩10,610 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,503 | ₩10,676 | ₩10,476 | ₩10,676 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,383 | ₩10,663 | ₩10,383 | ₩10,610 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,289 | ₩10,476 | ₩10,196 | ₩10,356 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,076 | ₩10,369 | ₩10,062 | ₩10,276 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,316 | ₩10,343 | ₩10,009 | ₩10,102 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,409 | ₩10,409 | ₩10,182 | ₩10,289 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,236 | ₩10,436 | ₩10,169 | ₩10,409 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,169 | ₩10,329 | ₩10,009 | ₩10,156 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,196 | ₩10,303 | ₩10,009 | ₩10,196 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,182 | ₩10,316 | ₩10,022 | ₩10,142 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,289 | ₩10,516 | ₩10,169 | ₩10,316 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,476 | ₩10,543 | ₩10,076 | ₩10,276 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,596 | ₩10,676 | ₩10,423 | ₩10,583 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,890 | ₩10,890 | ₩10,409 | ₩10,583 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,369 | ₩10,890 | ₩10,329 | ₩10,810 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,596 | ₩10,623 | ₩10,222 | ₩10,289 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,369 | ₩10,730 | ₩10,289 | ₩10,623 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,263 | ₩10,516 | ₩10,209 | ₩10,489 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,543 | ₩10,756 | ₩10,236 | ₩10,249 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,369 | ₩10,823 | ₩10,369 | ₩10,823 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,369 | ₩10,543 | ₩10,182 | ₩10,249 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,663 | ₩10,663 | ₩10,263 | ₩10,369 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,503 | ₩10,756 | ₩10,316 | ₩10,756 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,556 | ₩10,676 | ₩10,369 | ₩10,636 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,849 | ₩10,529 | ₩9,835 | ₩10,503 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,196 | ₩10,196 | ₩9,715 | ₩9,849 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,142 | ₩10,249 | ₩9,876 | ₩10,036 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,702 | ₩10,343 | ₩9,702 | ₩10,236 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,649 | ₩10,009 | ₩9,649 | ₩9,916 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,448 | ₩9,889 | ₩9,448 | ₩9,649 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,675 | ₩9,675 | ₩9,275 | ₩9,489 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,929 | ₩9,929 | ₩9,609 | ₩9,702 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,408 | ₩9,822 | ₩9,155 | ₩9,395 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,941 | ₩9,342 | ₩8,701 | ₩9,195 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,235 | ₩9,342 | ₩9,021 | ₩9,035 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,595 | ₩9,809 | ₩9,208 | ₩9,248 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,435 | ₩9,782 | ₩9,355 | ₩9,622 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,502 | ₩9,622 | ₩9,328 | ₩9,382 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,729 | ₩9,916 | ₩9,542 | ₩9,582 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,342 | ₩10,009 | ₩9,275 | ₩9,742 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,489 | ₩9,609 | ₩9,008 | ₩9,142 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,582 | ₩9,929 | ₩9,475 | ₩9,475 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,808 | ₩9,742 | ₩8,808 | ₩9,542 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,568 | ₩8,795 | ₩8,408 | ₩8,514 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,741 | ₩8,768 | ₩8,434 | ₩8,554 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,755 | ₩8,928 | ₩8,714 | ₩8,728 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,808 | ₩8,981 | ₩8,634 | ₩8,835 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,674 | ₩8,875 | ₩8,621 | ₩8,728 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,701 | ₩8,981 | ₩8,701 | ₩8,781 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,915 | ₩8,941 | ₩8,674 | ₩8,781 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,075 | ₩9,155 | ₩8,768 | ₩8,915 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,101 | ₩9,101 | ₩8,821 | ₩8,995 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,701 | ₩9,128 | ₩8,541 | ₩9,035 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,888 | ₩8,981 | ₩8,674 | ₩8,701 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,315 | ₩9,382 | ₩8,848 | ₩8,861 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,035 | ₩9,502 | ₩9,035 | ₩9,422 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,941 | ₩9,142 | ₩8,755 | ₩9,061 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,621 | ₩9,142 | ₩8,514 | ₩8,981 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,167 | ₩8,821 | ₩8,021 | ₩8,674 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,247 | ₩8,408 | ₩8,154 | ₩8,194 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,554 | ₩8,581 | ₩8,247 | ₩8,301 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,701 | ₩8,741 | ₩8,514 | ₩8,514 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,755 | ₩8,755 | ₩8,421 | ₩8,701 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,848 | ₩9,035 | ₩8,714 | ₩8,755 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,155 | ₩9,182 | ₩8,768 | ₩8,835 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,142 | ₩9,408 | ₩9,088 | ₩9,182 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,475 | ₩9,515 | ₩9,021 | ₩9,208 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,542 | ₩9,542 | ₩9,315 | ₩9,422 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,462 | ₩9,755 | ₩9,288 | ₩9,515 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,916 | ₩10,009 | ₩9,302 | ₩9,422 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,783 | ₩10,863 | ₩9,809 | ₩9,809 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,223 | ₩11,277 | ₩10,983 | ₩10,997 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,050 | ₩11,277 | ₩11,010 | ₩11,263 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,077 | ₩11,157 | ₩10,956 | ₩11,050 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,090 | ₩11,330 | ₩10,956 | ₩11,037 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,077 | ₩11,450 | ₩10,943 | ₩11,023 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,570 | ₩11,584 | ₩11,210 | ₩11,223 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,544 | ₩11,637 | ₩11,450 | ₩11,557 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,424 | ₩11,610 | ₩11,277 | ₩11,530 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,664 | ₩11,771 | ₩11,410 | ₩11,424 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,891 | ₩11,997 | ₩11,637 | ₩11,650 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,877 | ₩12,077 | ₩11,877 | ₩11,891 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,278 | ₩12,518 | ₩11,904 | ₩11,971 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,545 | ₩12,545 | ₩12,278 | ₩12,291 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,705 | ₩12,785 | ₩12,251 | ₩12,531 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,132 | ₩13,145 | ₩12,678 | ₩12,811 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,199 | ₩13,319 | ₩13,012 | ₩13,038 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,279 | ₩13,439 | ₩13,158 | ₩13,252 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,359 | ₩13,532 | ₩13,292 | ₩13,292 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,385 | ₩13,612 | ₩13,319 | ₩13,559 | +1.30% | 11.2만 |
|---|
