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 | ₩6,853 | ₩6,893 | ₩6,746 | ₩6,773 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,280 | ₩7,280 | ₩6,759 | ₩6,813 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,027 | ₩7,347 | ₩6,866 | ₩7,227 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,027 | ₩7,120 | ₩6,906 | ₩6,986 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,374 | ₩7,454 | ₩6,960 | ₩7,000 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,334 | ₩7,614 | ₩7,334 | ₩7,387 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,574 | ₩7,614 | ₩7,347 | ₩7,347 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,748 | ₩7,775 | ₩7,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,614 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,801 | ₩7,828 | ₩7,654 | ₩7,708 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,815 | ₩8,055 | ₩7,748 | ₩7,828 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,748 | ₩7,908 | ₩7,748 | ₩7,815 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩8,002 | ₩8,002 | ₩7,748 | ₩7,761 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,055 | ₩8,055 | ₩7,908 | ₩7,962 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,948 | ₩8,109 | ₩7,948 | ₩8,068 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,068 | ₩8,068 | ₩7,935 | ₩8,002 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,948 | ₩8,068 | ₩7,948 | ₩7,975 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,015 | ₩8,082 | ₩7,881 | ₩7,975 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,962 | ₩8,068 | ₩7,815 | ₩7,962 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,935 | ₩8,095 | ₩7,881 | ₩7,895 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,282 | ₩8,389 | ₩7,948 | ₩7,988 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,416 | ₩8,523 | ₩8,309 | ₩8,376 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,402 | ₩8,496 | ₩8,349 | ₩8,402 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,269 | ₩8,496 | ₩8,229 | ₩8,389 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,549 | ₩8,576 | ₩8,416 | ₩8,456 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,790 | ₩8,843 | ₩8,603 | ₩8,616 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,483 | ₩8,843 | ₩8,416 | ₩8,750 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,429 | ₩8,429 | ₩8,189 | ₩8,336 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,269 | ₩8,349 | ₩8,175 | ₩8,296 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,469 | ₩8,589 | ₩8,028 | ₩8,269 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,483 | ₩8,656 | ₩8,336 | ₩8,443 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,483 | ₩8,563 | ₩8,322 | ₩8,443 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,670 | ₩8,723 | ₩8,563 | ₩8,589 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,017 | ₩9,017 | ₩8,696 | ₩8,750 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,830 | ₩8,950 | ₩8,750 | ₩8,883 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,630 | ₩8,897 | ₩8,630 | ₩8,750 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,923 | ₩8,977 | ₩8,563 | ₩8,643 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,883 | ₩9,030 | ₩8,803 | ₩9,017 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩7,988 | ₩8,843 | ₩7,975 | ₩8,843 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,962 | ₩8,095 | ₩7,708 | ₩7,855 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,229 | ₩8,229 | ₩7,962 | ₩7,975 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,015 | ₩8,269 | ₩8,015 | ₩8,189 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,668 | ₩8,015 | ₩7,614 | ₩8,002 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,561 | ₩7,708 | ₩7,494 | ₩7,628 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,748 | ₩7,748 | ₩7,534 | ₩7,628 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,801 | ₩7,841 | ₩7,641 | ₩7,681 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,721 | ₩7,828 | ₩7,668 | ₩7,721 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,881 | ₩7,962 | ₩7,694 | ₩7,748 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,935 | ₩8,068 | ₩7,881 | ₩7,922 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,868 | ₩8,255 | ₩7,761 | ₩7,908 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,374 | ₩8,082 | ₩7,374 | ₩7,694 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,067 | ₩7,334 | ₩7,067 | ₩7,294 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,107 | ₩7,133 | ₩6,960 | ₩7,013 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,200 | ₩7,200 | ₩7,040 | ₩7,107 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,893 | ₩7,347 | ₩6,893 | ₩7,107 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,626 | ₩6,866 | ₩6,626 | ₩6,840 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,933 | ₩6,933 | ₩6,492 | ₩6,693 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩7,000 | ₩7,000 | ₩6,866 | ₩6,866 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,013 | ₩7,093 | ₩6,986 | ₩7,040 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩7,000 | ₩7,040 | ₩6,893 | ₩6,960 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩7,000 | ₩7,053 | ₩6,933 | ₩6,986 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,040 | ₩7,067 | ₩7,000 | ₩7,013 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,040 | ₩7,133 | ₩6,880 | ₩6,986 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,160 | ₩7,294 | ₩7,053 | ₩7,133 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,254 | ₩7,280 | ₩7,027 | ₩7,053 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,187 | ₩7,267 | ₩7,173 | ₩7,187 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,227 | ₩7,280 | ₩7,120 | ₩7,227 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,427 | ₩7,481 | ₩7,214 | ₩7,214 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,668 | ₩7,668 | ₩7,307 | ₩7,427 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,095 | ₩8,109 | ₩7,654 | ₩7,694 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,881 | ₩8,015 | ₩7,628 | ₩7,962 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,815 | ₩7,895 | ₩7,721 | ₩7,855 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,788 | ₩7,908 | ₩7,748 | ₩7,748 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,788 | ₩8,162 | ₩7,788 | ₩8,068 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,654 | ₩8,149 | ₩7,614 | ₩7,721 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,855 | ₩7,922 | ₩7,628 | ₩7,654 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,962 | ₩8,015 | ₩7,748 | ₩7,828 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,280 | ₩8,229 | ₩7,280 | ₩7,935 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,093 | ₩7,561 | ₩7,093 | ₩7,561 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,946 | ₩7,013 | ₩6,920 | ₩6,933 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,960 | ₩7,147 | ₩6,960 | ₩6,973 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,880 | ₩7,107 | ₩6,880 | ₩6,946 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,880 | ₩7,120 | ₩6,880 | ₩6,960 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,893 | ₩7,040 | ₩6,853 | ₩6,880 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,826 | ₩6,973 | ₩6,746 | ₩6,893 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,893 | ₩7,000 | ₩6,866 | ₩6,866 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,880 | ₩6,960 | ₩6,813 | ₩6,893 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,013 | ₩7,013 | ₩6,880 | ₩6,906 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,027 | ₩7,053 | ₩6,866 | ₩6,880 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,027 | ₩7,187 | ₩7,013 | ₩7,040 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,294 | ₩7,347 | ₩7,053 | ₩7,067 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,240 | ₩7,360 | ₩7,147 | ₩7,267 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,107 | ₩7,280 | ₩7,080 | ₩7,214 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,960 | ₩7,107 | ₩6,960 | ₩7,093 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,946 | ₩7,040 | ₩6,946 | ₩7,000 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,880 | ₩7,133 | ₩6,880 | ₩7,027 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,759 | ₩7,067 | ₩6,759 | ₩6,960 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,813 | ₩6,920 | ₩6,759 | ₩6,813 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,027 | ₩7,107 | ₩6,786 | ₩6,893 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,013 | ₩7,120 | ₩6,960 | ₩7,027 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,013 | ₩7,133 | ₩7,013 | ₩7,013 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,093 | ₩7,133 | ₩7,027 | ₩7,107 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,013 | ₩7,133 | ₩6,986 | ₩7,027 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,027 | ₩7,093 | ₩6,973 | ₩6,986 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,946 | ₩7,120 | ₩6,813 | ₩6,946 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,093 | ₩7,147 | ₩6,733 | ₩6,946 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,227 | ₩7,227 | ₩6,786 | ₩6,799 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,120 | ₩7,347 | ₩7,080 | ₩7,227 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,120 | ₩7,133 | ₩6,973 | ₩7,067 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,160 | ₩7,214 | ₩7,080 | ₩7,133 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,160 | ₩7,280 | ₩7,080 | ₩7,133 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,280 | ₩7,334 | ₩7,120 | ₩7,120 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,214 | ₩7,427 | ₩7,093 | ₩7,267 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,147 | ₩7,481 | ₩7,013 | ₩7,214 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,946 | ₩7,214 | ₩6,906 | ₩7,107 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,893 | ₩6,920 | ₩6,773 | ₩6,920 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,866 | ₩7,013 | ₩6,826 | ₩6,866 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,799 | ₩7,000 | ₩6,799 | ₩6,946 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,933 | ₩7,067 | ₩6,746 | ₩6,920 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,893 | ₩6,933 | ₩6,759 | ₩6,933 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,027 | ₩7,093 | ₩6,746 | ₩6,826 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩6,986 | ₩7,200 | ₩6,880 | ₩6,933 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,053 | ₩7,227 | ₩6,960 | ₩7,067 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,200 | ₩7,240 | ₩7,027 | ₩7,027 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,067 | ₩7,254 | ₩7,027 | ₩7,120 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,120 | ₩7,267 | ₩6,946 | ₩7,000 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,920 | ₩7,187 | ₩6,866 | ₩7,107 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,786 | ₩7,000 | ₩6,733 | ₩6,893 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,559 | ₩6,786 | ₩6,465 | ₩6,719 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,786 | ₩6,840 | ₩6,479 | ₩6,559 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,813 | ₩6,813 | ₩6,612 | ₩6,639 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,706 | ₩6,946 | ₩6,652 | ₩6,773 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,626 | ₩6,786 | ₩6,465 | ₩6,733 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,559 | ₩7,080 | ₩6,546 | ₩6,679 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,572 | ₩6,746 | ₩6,292 | ₩6,572 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,733 | ₩7,093 | ₩6,612 | ₩6,679 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,666 | ₩6,773 | ₩6,399 | ₩6,559 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,612 | ₩6,840 | ₩6,465 | ₩6,559 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,840 | ₩6,946 | ₩6,572 | ₩6,586 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,347 | ₩7,481 | ₩6,733 | ₩6,746 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,347 | ₩7,507 | ₩7,027 | ₩7,387 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,735 | ₩7,868 | ₩7,080 | ₩7,147 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,614 | ₩8,322 | ₩7,614 | ₩7,868 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,282 | ₩8,376 | ₩7,494 | ₩7,841 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,084 | ₩9,338 | ₩8,215 | ₩8,242 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,591 | ₩9,738 | ₩9,511 | ₩9,591 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,832 | ₩9,925 | ₩9,484 | ₩9,551 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,738 | ₩9,912 | ₩9,712 | ₩9,712 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,818 | ₩10,166 | ₩9,685 | ₩9,818 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,152 | ₩10,152 | ₩9,671 | ₩9,725 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,152 | ₩10,219 | ₩9,952 | ₩10,112 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,259 | ₩10,339 | ₩10,192 | ₩10,219 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,513 | ₩10,553 | ₩10,273 | ₩10,339 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,286 | ₩10,553 | ₩10,286 | ₩10,473 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,072 | ₩10,366 | ₩10,019 | ₩10,299 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,406 | ₩10,593 | ₩10,019 | ₩10,086 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,433 | ₩10,633 | ₩10,420 | ₩10,473 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,460 | ₩10,647 | ₩10,420 | ₩10,486 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,580 | ₩10,620 | ₩10,406 | ₩10,566 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,299 | ₩10,526 | ₩10,299 | ₩10,406 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,700 | ₩10,754 | ₩10,219 | ₩10,299 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,500 | ₩10,754 | ₩10,500 | ₩10,620 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,513 | ₩10,687 | ₩10,486 | ₩10,687 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,393 | ₩10,673 | ₩10,393 | ₩10,620 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,299 | ₩10,486 | ₩10,206 | ₩10,366 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,086 | ₩10,379 | ₩10,072 | ₩10,286 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,326 | ₩10,353 | ₩10,019 | ₩10,112 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,420 | ₩10,420 | ₩10,192 | ₩10,299 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,246 | ₩10,446 | ₩10,179 | ₩10,420 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,179 | ₩10,339 | ₩10,019 | ₩10,166 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,206 | ₩10,313 | ₩10,019 | ₩10,206 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,192 | ₩10,326 | ₩10,032 | ₩10,152 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,299 | ₩10,526 | ₩10,179 | ₩10,326 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,486 | ₩10,553 | ₩10,086 | ₩10,286 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,607 | ₩10,687 | ₩10,433 | ₩10,593 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,900 | ₩10,900 | ₩10,420 | ₩10,593 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,379 | ₩10,900 | ₩10,339 | ₩10,820 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,607 | ₩10,633 | ₩10,233 | ₩10,299 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,379 | ₩10,740 | ₩10,299 | ₩10,633 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,273 | ₩10,526 | ₩10,219 | ₩10,500 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,553 | ₩10,767 | ₩10,246 | ₩10,259 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,379 | ₩10,834 | ₩10,379 | ₩10,834 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,379 | ₩10,553 | ₩10,192 | ₩10,259 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,673 | ₩10,673 | ₩10,273 | ₩10,379 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,513 | ₩10,767 | ₩10,326 | ₩10,767 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,566 | ₩10,687 | ₩10,379 | ₩10,647 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,858 | ₩10,540 | ₩9,845 | ₩10,513 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,206 | ₩10,206 | ₩9,725 | ₩9,858 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,152 | ₩10,259 | ₩9,885 | ₩10,046 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,712 | ₩10,353 | ₩9,712 | ₩10,246 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,658 | ₩10,019 | ₩9,658 | ₩9,925 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,458 | ₩9,899 | ₩9,458 | ₩9,658 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,685 | ₩9,685 | ₩9,284 | ₩9,498 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,939 | ₩9,939 | ₩9,618 | ₩9,712 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,418 | ₩9,832 | ₩9,164 | ₩9,404 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,950 | ₩9,351 | ₩8,710 | ₩9,204 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,244 | ₩9,351 | ₩9,030 | ₩9,044 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,605 | ₩9,818 | ₩9,217 | ₩9,257 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,444 | ₩9,792 | ₩9,364 | ₩9,631 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,511 | ₩9,631 | ₩9,338 | ₩9,391 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,738 | ₩9,925 | ₩9,551 | ₩9,591 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,351 | ₩10,019 | ₩9,284 | ₩9,752 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,498 | ₩9,618 | ₩9,017 | ₩9,151 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,591 | ₩9,939 | ₩9,484 | ₩9,484 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,817 | ₩9,752 | ₩8,817 | ₩9,551 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,576 | ₩8,803 | ₩8,416 | ₩8,523 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,750 | ₩8,776 | ₩8,443 | ₩8,563 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,763 | ₩8,937 | ₩8,723 | ₩8,736 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,817 | ₩8,990 | ₩8,643 | ₩8,843 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,683 | ₩8,883 | ₩8,630 | ₩8,736 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,710 | ₩8,990 | ₩8,710 | ₩8,790 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,923 | ₩8,950 | ₩8,683 | ₩8,790 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,084 | ₩9,164 | ₩8,776 | ₩8,923 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,110 | ₩9,110 | ₩8,830 | ₩9,004 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,710 | ₩9,137 | ₩8,549 | ₩9,044 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,897 | ₩8,990 | ₩8,683 | ₩8,710 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,324 | ₩9,391 | ₩8,857 | ₩8,870 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,044 | ₩9,511 | ₩9,044 | ₩9,431 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,950 | ₩9,151 | ₩8,763 | ₩9,070 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,630 | ₩9,151 | ₩8,523 | ₩8,990 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,175 | ₩8,830 | ₩8,028 | ₩8,683 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,255 | ₩8,416 | ₩8,162 | ₩8,202 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,563 | ₩8,589 | ₩8,255 | ₩8,309 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,710 | ₩8,750 | ₩8,523 | ₩8,523 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,763 | ₩8,763 | ₩8,429 | ₩8,710 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,857 | ₩9,044 | ₩8,723 | ₩8,763 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,164 | ₩9,191 | ₩8,776 | ₩8,843 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,151 | ₩9,418 | ₩9,097 | ₩9,191 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,484 | ₩9,525 | ₩9,030 | ₩9,217 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,551 | ₩9,551 | ₩9,324 | ₩9,431 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,471 | ₩9,765 | ₩9,297 | ₩9,525 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,925 | ₩10,019 | ₩9,311 | ₩9,431 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,794 | ₩10,874 | ₩9,818 | ₩9,818 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,234 | ₩11,288 | ₩10,994 | ₩11,007 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,061 | ₩11,288 | ₩11,021 | ₩11,274 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,087 | ₩11,168 | ₩10,967 | ₩11,061 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,101 | ₩11,341 | ₩10,967 | ₩11,047 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,087 | ₩11,462 | ₩10,954 | ₩11,034 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,582 | ₩11,595 | ₩11,221 | ₩11,234 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,555 | ₩11,649 | ₩11,462 | ₩11,568 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,435 | ₩11,622 | ₩11,288 | ₩11,542 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,675 | ₩11,782 | ₩11,421 | ₩11,435 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,902 | ₩12,009 | ₩11,649 | ₩11,662 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,889 | ₩12,089 | ₩11,889 | ₩11,902 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,290 | ₩12,530 | ₩11,916 | ₩11,982 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,557 | ₩12,557 | ₩12,290 | ₩12,303 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,717 | ₩12,797 | ₩12,263 | ₩12,544 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,145 | ₩13,158 | ₩12,690 | ₩12,824 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,211 | ₩13,332 | ₩13,024 | ₩13,051 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,292 | ₩13,452 | ₩13,171 | ₩13,265 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,372 | ₩13,545 | ₩13,305 | ₩13,305 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,398 | ₩13,626 | ₩13,332 | ₩13,572 | +1.30% | 11.2만 |
|---|
