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 | ₩6,854 | ₩6,894 | ₩6,747 | ₩6,774 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,281 | ₩7,281 | ₩6,760 | ₩6,814 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,028 | ₩7,348 | ₩6,867 | ₩7,228 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,028 | ₩7,121 | ₩6,907 | ₩6,988 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,375 | ₩7,455 | ₩6,961 | ₩7,001 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,335 | ₩7,615 | ₩7,335 | ₩7,388 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,575 | ₩7,615 | ₩7,348 | ₩7,348 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,749 | ₩7,776 | ₩7,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,615 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,803 | ₩7,829 | ₩7,656 | ₩7,709 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,816 | ₩8,056 | ₩7,749 | ₩7,829 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,749 | ₩7,909 | ₩7,749 | ₩7,816 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩8,003 | ₩8,003 | ₩7,749 | ₩7,762 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,056 | ₩8,056 | ₩7,909 | ₩7,963 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,949 | ₩8,110 | ₩7,949 | ₩8,070 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,070 | ₩8,070 | ₩7,936 | ₩8,003 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,949 | ₩8,070 | ₩7,949 | ₩7,976 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,016 | ₩8,083 | ₩7,883 | ₩7,976 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,963 | ₩8,070 | ₩7,816 | ₩7,963 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,936 | ₩8,096 | ₩7,883 | ₩7,896 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,284 | ₩8,390 | ₩7,949 | ₩7,990 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,417 | ₩8,524 | ₩8,310 | ₩8,377 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,404 | ₩8,497 | ₩8,350 | ₩8,404 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,270 | ₩8,497 | ₩8,230 | ₩8,390 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,551 | ₩8,577 | ₩8,417 | ₩8,457 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,791 | ₩8,845 | ₩8,604 | ₩8,618 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,484 | ₩8,845 | ₩8,417 | ₩8,751 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,430 | ₩8,430 | ₩8,190 | ₩8,337 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,270 | ₩8,350 | ₩8,177 | ₩8,297 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,471 | ₩8,591 | ₩8,030 | ₩8,270 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,484 | ₩8,658 | ₩8,337 | ₩8,444 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,484 | ₩8,564 | ₩8,324 | ₩8,444 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,671 | ₩8,724 | ₩8,564 | ₩8,591 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,018 | ₩9,018 | ₩8,698 | ₩8,751 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,831 | ₩8,952 | ₩8,751 | ₩8,885 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,631 | ₩8,898 | ₩8,631 | ₩8,751 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,925 | ₩8,978 | ₩8,564 | ₩8,644 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,885 | ₩9,032 | ₩8,805 | ₩9,018 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩7,990 | ₩8,845 | ₩7,976 | ₩8,845 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,963 | ₩8,096 | ₩7,709 | ₩7,856 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,230 | ₩8,230 | ₩7,963 | ₩7,976 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,016 | ₩8,270 | ₩8,016 | ₩8,190 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,669 | ₩8,016 | ₩7,615 | ₩8,003 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,562 | ₩7,709 | ₩7,495 | ₩7,629 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,749 | ₩7,749 | ₩7,535 | ₩7,629 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,803 | ₩7,843 | ₩7,642 | ₩7,682 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,722 | ₩7,829 | ₩7,669 | ₩7,722 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,883 | ₩7,963 | ₩7,696 | ₩7,749 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,936 | ₩8,070 | ₩7,883 | ₩7,923 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,869 | ₩8,257 | ₩7,762 | ₩7,909 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,375 | ₩8,083 | ₩7,375 | ₩7,696 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,068 | ₩7,335 | ₩7,068 | ₩7,295 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,108 | ₩7,135 | ₩6,961 | ₩7,014 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,201 | ₩7,201 | ₩7,041 | ₩7,108 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,894 | ₩7,348 | ₩6,894 | ₩7,108 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,627 | ₩6,867 | ₩6,627 | ₩6,841 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,934 | ₩6,934 | ₩6,493 | ₩6,694 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩7,001 | ₩7,001 | ₩6,867 | ₩6,867 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,014 | ₩7,094 | ₩6,988 | ₩7,041 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩7,001 | ₩7,041 | ₩6,894 | ₩6,961 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩7,001 | ₩7,054 | ₩6,934 | ₩6,988 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,041 | ₩7,068 | ₩7,001 | ₩7,014 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,041 | ₩7,135 | ₩6,881 | ₩6,988 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,161 | ₩7,295 | ₩7,054 | ₩7,135 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,255 | ₩7,281 | ₩7,028 | ₩7,054 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,188 | ₩7,268 | ₩7,175 | ₩7,188 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,228 | ₩7,281 | ₩7,121 | ₩7,228 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,428 | ₩7,482 | ₩7,215 | ₩7,215 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,669 | ₩7,669 | ₩7,308 | ₩7,428 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,096 | ₩8,110 | ₩7,656 | ₩7,696 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,883 | ₩8,016 | ₩7,629 | ₩7,963 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,816 | ₩7,896 | ₩7,722 | ₩7,856 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,789 | ₩7,909 | ₩7,749 | ₩7,749 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,789 | ₩8,163 | ₩7,789 | ₩8,070 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,656 | ₩8,150 | ₩7,615 | ₩7,722 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,856 | ₩7,923 | ₩7,629 | ₩7,656 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,963 | ₩8,016 | ₩7,749 | ₩7,829 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,281 | ₩8,230 | ₩7,281 | ₩7,936 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,094 | ₩7,562 | ₩7,094 | ₩7,562 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,947 | ₩7,014 | ₩6,921 | ₩6,934 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,961 | ₩7,148 | ₩6,961 | ₩6,974 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,881 | ₩7,108 | ₩6,881 | ₩6,947 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,881 | ₩7,121 | ₩6,881 | ₩6,961 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,894 | ₩7,041 | ₩6,854 | ₩6,881 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,827 | ₩6,974 | ₩6,747 | ₩6,894 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,894 | ₩7,001 | ₩6,867 | ₩6,867 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,881 | ₩6,961 | ₩6,814 | ₩6,894 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,014 | ₩7,014 | ₩6,881 | ₩6,907 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,028 | ₩7,054 | ₩6,867 | ₩6,881 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,028 | ₩7,188 | ₩7,014 | ₩7,041 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,295 | ₩7,348 | ₩7,054 | ₩7,068 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,241 | ₩7,362 | ₩7,148 | ₩7,268 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,108 | ₩7,281 | ₩7,081 | ₩7,215 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,961 | ₩7,108 | ₩6,961 | ₩7,094 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,947 | ₩7,041 | ₩6,947 | ₩7,001 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,881 | ₩7,135 | ₩6,881 | ₩7,028 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,760 | ₩7,068 | ₩6,760 | ₩6,961 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,814 | ₩6,921 | ₩6,760 | ₩6,814 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,028 | ₩7,108 | ₩6,787 | ₩6,894 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,014 | ₩7,121 | ₩6,961 | ₩7,028 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,014 | ₩7,135 | ₩7,014 | ₩7,014 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,094 | ₩7,135 | ₩7,028 | ₩7,108 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,014 | ₩7,135 | ₩6,988 | ₩7,028 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,028 | ₩7,094 | ₩6,974 | ₩6,988 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,947 | ₩7,121 | ₩6,814 | ₩6,947 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,094 | ₩7,148 | ₩6,734 | ₩6,947 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,228 | ₩7,228 | ₩6,787 | ₩6,800 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,121 | ₩7,348 | ₩7,081 | ₩7,228 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,121 | ₩7,135 | ₩6,974 | ₩7,068 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,161 | ₩7,215 | ₩7,081 | ₩7,135 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,161 | ₩7,281 | ₩7,081 | ₩7,135 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,281 | ₩7,335 | ₩7,121 | ₩7,121 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,215 | ₩7,428 | ₩7,094 | ₩7,268 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,148 | ₩7,482 | ₩7,014 | ₩7,215 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,947 | ₩7,215 | ₩6,907 | ₩7,108 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,894 | ₩6,921 | ₩6,774 | ₩6,921 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,867 | ₩7,014 | ₩6,827 | ₩6,867 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,800 | ₩7,001 | ₩6,800 | ₩6,947 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,934 | ₩7,068 | ₩6,747 | ₩6,921 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,894 | ₩6,934 | ₩6,760 | ₩6,934 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,028 | ₩7,094 | ₩6,747 | ₩6,827 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩6,988 | ₩7,201 | ₩6,881 | ₩6,934 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,054 | ₩7,228 | ₩6,961 | ₩7,068 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,201 | ₩7,241 | ₩7,028 | ₩7,028 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,068 | ₩7,255 | ₩7,028 | ₩7,121 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,121 | ₩7,268 | ₩6,947 | ₩7,001 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,921 | ₩7,188 | ₩6,867 | ₩7,108 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,787 | ₩7,001 | ₩6,734 | ₩6,894 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,560 | ₩6,787 | ₩6,466 | ₩6,720 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,787 | ₩6,841 | ₩6,480 | ₩6,560 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,814 | ₩6,814 | ₩6,613 | ₩6,640 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,707 | ₩6,947 | ₩6,654 | ₩6,774 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,627 | ₩6,787 | ₩6,466 | ₩6,734 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,560 | ₩7,081 | ₩6,547 | ₩6,680 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,573 | ₩6,747 | ₩6,293 | ₩6,573 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,734 | ₩7,094 | ₩6,613 | ₩6,680 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,667 | ₩6,774 | ₩6,400 | ₩6,560 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,613 | ₩6,841 | ₩6,466 | ₩6,560 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,841 | ₩6,947 | ₩6,573 | ₩6,587 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,348 | ₩7,482 | ₩6,734 | ₩6,747 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,348 | ₩7,509 | ₩7,028 | ₩7,388 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,736 | ₩7,869 | ₩7,081 | ₩7,148 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,615 | ₩8,324 | ₩7,615 | ₩7,869 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,284 | ₩8,377 | ₩7,495 | ₩7,843 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,085 | ₩9,339 | ₩8,217 | ₩8,243 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,593 | ₩9,740 | ₩9,513 | ₩9,593 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,833 | ₩9,927 | ₩9,486 | ₩9,553 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,740 | ₩9,913 | ₩9,713 | ₩9,713 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,820 | ₩10,167 | ₩9,686 | ₩9,820 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,154 | ₩10,154 | ₩9,673 | ₩9,726 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,154 | ₩10,221 | ₩9,954 | ₩10,114 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,261 | ₩10,341 | ₩10,194 | ₩10,221 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,515 | ₩10,555 | ₩10,274 | ₩10,341 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,288 | ₩10,555 | ₩10,288 | ₩10,475 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,074 | ₩10,368 | ₩10,020 | ₩10,301 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,408 | ₩10,595 | ₩10,020 | ₩10,087 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,435 | ₩10,635 | ₩10,421 | ₩10,475 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,461 | ₩10,648 | ₩10,421 | ₩10,488 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,582 | ₩10,622 | ₩10,408 | ₩10,568 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,301 | ₩10,528 | ₩10,301 | ₩10,408 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,702 | ₩10,755 | ₩10,221 | ₩10,301 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,501 | ₩10,755 | ₩10,501 | ₩10,622 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,515 | ₩10,688 | ₩10,488 | ₩10,688 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,394 | ₩10,675 | ₩10,394 | ₩10,622 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,301 | ₩10,488 | ₩10,207 | ₩10,368 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,087 | ₩10,381 | ₩10,074 | ₩10,288 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,328 | ₩10,354 | ₩10,020 | ₩10,114 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,421 | ₩10,421 | ₩10,194 | ₩10,301 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,248 | ₩10,448 | ₩10,181 | ₩10,421 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,181 | ₩10,341 | ₩10,020 | ₩10,167 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,207 | ₩10,314 | ₩10,020 | ₩10,207 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,194 | ₩10,328 | ₩10,034 | ₩10,154 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,301 | ₩10,528 | ₩10,181 | ₩10,328 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,488 | ₩10,555 | ₩10,087 | ₩10,288 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,608 | ₩10,688 | ₩10,435 | ₩10,595 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,902 | ₩10,902 | ₩10,421 | ₩10,595 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,381 | ₩10,902 | ₩10,341 | ₩10,822 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,608 | ₩10,635 | ₩10,234 | ₩10,301 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,381 | ₩10,742 | ₩10,301 | ₩10,635 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,274 | ₩10,528 | ₩10,221 | ₩10,501 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,555 | ₩10,769 | ₩10,248 | ₩10,261 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,381 | ₩10,835 | ₩10,381 | ₩10,835 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,381 | ₩10,555 | ₩10,194 | ₩10,261 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,675 | ₩10,675 | ₩10,274 | ₩10,381 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,515 | ₩10,769 | ₩10,328 | ₩10,769 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,568 | ₩10,688 | ₩10,381 | ₩10,648 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,860 | ₩10,541 | ₩9,847 | ₩10,515 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,207 | ₩10,207 | ₩9,726 | ₩9,860 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,154 | ₩10,261 | ₩9,887 | ₩10,047 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,713 | ₩10,354 | ₩9,713 | ₩10,248 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,660 | ₩10,020 | ₩9,660 | ₩9,927 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,459 | ₩9,900 | ₩9,459 | ₩9,660 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,686 | ₩9,686 | ₩9,286 | ₩9,499 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,940 | ₩9,940 | ₩9,620 | ₩9,713 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,419 | ₩9,833 | ₩9,165 | ₩9,406 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,952 | ₩9,352 | ₩8,711 | ₩9,205 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,245 | ₩9,352 | ₩9,032 | ₩9,045 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,606 | ₩9,820 | ₩9,219 | ₩9,259 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,446 | ₩9,793 | ₩9,366 | ₩9,633 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,513 | ₩9,633 | ₩9,339 | ₩9,392 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,740 | ₩9,927 | ₩9,553 | ₩9,593 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,352 | ₩10,020 | ₩9,286 | ₩9,753 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,499 | ₩9,620 | ₩9,018 | ₩9,152 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,593 | ₩9,940 | ₩9,486 | ₩9,486 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,818 | ₩9,753 | ₩8,818 | ₩9,553 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,577 | ₩8,805 | ₩8,417 | ₩8,524 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,751 | ₩8,778 | ₩8,444 | ₩8,564 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,764 | ₩8,938 | ₩8,724 | ₩8,738 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,818 | ₩8,992 | ₩8,644 | ₩8,845 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,684 | ₩8,885 | ₩8,631 | ₩8,738 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,711 | ₩8,992 | ₩8,711 | ₩8,791 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,925 | ₩8,952 | ₩8,684 | ₩8,791 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,085 | ₩9,165 | ₩8,778 | ₩8,925 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,112 | ₩9,112 | ₩8,831 | ₩9,005 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,711 | ₩9,139 | ₩8,551 | ₩9,045 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,898 | ₩8,992 | ₩8,684 | ₩8,711 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,326 | ₩9,392 | ₩8,858 | ₩8,871 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,045 | ₩9,513 | ₩9,045 | ₩9,433 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,952 | ₩9,152 | ₩8,764 | ₩9,072 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,631 | ₩9,152 | ₩8,524 | ₩8,992 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,177 | ₩8,831 | ₩8,030 | ₩8,684 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,257 | ₩8,417 | ₩8,163 | ₩8,203 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,564 | ₩8,591 | ₩8,257 | ₩8,310 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,711 | ₩8,751 | ₩8,524 | ₩8,524 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,764 | ₩8,764 | ₩8,430 | ₩8,711 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,858 | ₩9,045 | ₩8,724 | ₩8,764 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,165 | ₩9,192 | ₩8,778 | ₩8,845 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,152 | ₩9,419 | ₩9,099 | ₩9,192 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,486 | ₩9,526 | ₩9,032 | ₩9,219 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,553 | ₩9,553 | ₩9,326 | ₩9,433 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,473 | ₩9,767 | ₩9,299 | ₩9,526 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,927 | ₩10,020 | ₩9,312 | ₩9,433 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,795 | ₩10,875 | ₩9,820 | ₩9,820 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,236 | ₩11,290 | ₩10,996 | ₩11,009 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,062 | ₩11,290 | ₩11,022 | ₩11,276 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,089 | ₩11,169 | ₩10,969 | ₩11,062 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,103 | ₩11,343 | ₩10,969 | ₩11,049 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,089 | ₩11,463 | ₩10,956 | ₩11,036 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,584 | ₩11,597 | ₩11,223 | ₩11,236 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,557 | ₩11,650 | ₩11,463 | ₩11,570 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,437 | ₩11,624 | ₩11,290 | ₩11,543 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,677 | ₩11,784 | ₩11,423 | ₩11,437 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,904 | ₩12,011 | ₩11,650 | ₩11,664 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,891 | ₩12,091 | ₩11,891 | ₩11,904 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,292 | ₩12,532 | ₩11,918 | ₩11,984 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,559 | ₩12,559 | ₩12,292 | ₩12,305 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,719 | ₩12,799 | ₩12,265 | ₩12,546 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,147 | ₩13,160 | ₩12,692 | ₩12,826 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,214 | ₩13,334 | ₩13,026 | ₩13,053 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,294 | ₩13,454 | ₩13,173 | ₩13,267 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,374 | ₩13,548 | ₩13,307 | ₩13,307 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,401 | ₩13,628 | ₩13,334 | ₩13,574 | +1.30% | 11.2만 |
|---|
