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 | ₩6,857 | ₩6,897 | ₩6,750 | ₩6,776 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,284 | ₩7,284 | ₩6,763 | ₩6,817 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,030 | ₩7,351 | ₩6,870 | ₩7,231 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,030 | ₩7,124 | ₩6,910 | ₩6,990 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,378 | ₩7,458 | ₩6,964 | ₩7,004 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,338 | ₩7,619 | ₩7,338 | ₩7,391 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,578 | ₩7,619 | ₩7,351 | ₩7,351 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,752 | ₩7,779 | ₩7,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,619 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,806 | ₩7,832 | ₩7,659 | ₩7,712 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,819 | ₩8,060 | ₩7,752 | ₩7,832 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,752 | ₩7,913 | ₩7,752 | ₩7,819 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩8,006 | ₩8,006 | ₩7,752 | ₩7,766 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,060 | ₩8,060 | ₩7,913 | ₩7,966 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,953 | ₩8,113 | ₩7,953 | ₩8,073 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,073 | ₩8,073 | ₩7,939 | ₩8,006 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,953 | ₩8,073 | ₩7,953 | ₩7,979 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,019 | ₩8,086 | ₩7,886 | ₩7,979 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,966 | ₩8,073 | ₩7,819 | ₩7,966 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,939 | ₩8,100 | ₩7,886 | ₩7,899 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,287 | ₩8,394 | ₩7,953 | ₩7,993 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,420 | ₩8,527 | ₩8,314 | ₩8,380 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,407 | ₩8,501 | ₩8,354 | ₩8,407 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,273 | ₩8,501 | ₩8,233 | ₩8,394 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,554 | ₩8,581 | ₩8,420 | ₩8,461 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,795 | ₩8,848 | ₩8,608 | ₩8,621 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,487 | ₩8,848 | ₩8,420 | ₩8,755 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,434 | ₩8,434 | ₩8,193 | ₩8,340 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,273 | ₩8,354 | ₩8,180 | ₩8,300 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,474 | ₩8,594 | ₩8,033 | ₩8,273 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,487 | ₩8,661 | ₩8,340 | ₩8,447 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,487 | ₩8,567 | ₩8,327 | ₩8,447 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,674 | ₩8,728 | ₩8,567 | ₩8,594 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,022 | ₩9,022 | ₩8,701 | ₩8,755 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,835 | ₩8,955 | ₩8,755 | ₩8,888 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,634 | ₩8,902 | ₩8,634 | ₩8,755 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,928 | ₩8,982 | ₩8,567 | ₩8,648 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,888 | ₩9,035 | ₩8,808 | ₩9,022 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩7,993 | ₩8,848 | ₩7,979 | ₩8,848 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,966 | ₩8,100 | ₩7,712 | ₩7,859 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,233 | ₩8,233 | ₩7,966 | ₩7,979 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,019 | ₩8,273 | ₩8,019 | ₩8,193 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,672 | ₩8,019 | ₩7,619 | ₩8,006 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,565 | ₩7,712 | ₩7,498 | ₩7,632 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,752 | ₩7,752 | ₩7,538 | ₩7,632 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,806 | ₩7,846 | ₩7,645 | ₩7,685 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,725 | ₩7,832 | ₩7,672 | ₩7,725 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,886 | ₩7,966 | ₩7,699 | ₩7,752 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,939 | ₩8,073 | ₩7,886 | ₩7,926 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,872 | ₩8,260 | ₩7,766 | ₩7,913 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,378 | ₩8,086 | ₩7,378 | ₩7,699 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,071 | ₩7,338 | ₩7,071 | ₩7,298 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,111 | ₩7,137 | ₩6,964 | ₩7,017 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,204 | ₩7,204 | ₩7,044 | ₩7,111 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,897 | ₩7,351 | ₩6,897 | ₩7,111 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,629 | ₩6,870 | ₩6,629 | ₩6,843 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,937 | ₩6,937 | ₩6,496 | ₩6,696 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩7,004 | ₩7,004 | ₩6,870 | ₩6,870 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,017 | ₩7,097 | ₩6,990 | ₩7,044 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩7,004 | ₩7,044 | ₩6,897 | ₩6,964 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩7,004 | ₩7,057 | ₩6,937 | ₩6,990 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,044 | ₩7,071 | ₩7,004 | ₩7,017 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,044 | ₩7,137 | ₩6,883 | ₩6,990 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,164 | ₩7,298 | ₩7,057 | ₩7,137 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,258 | ₩7,284 | ₩7,030 | ₩7,057 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,191 | ₩7,271 | ₩7,177 | ₩7,191 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,231 | ₩7,284 | ₩7,124 | ₩7,231 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,431 | ₩7,485 | ₩7,218 | ₩7,218 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,672 | ₩7,672 | ₩7,311 | ₩7,431 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,100 | ₩8,113 | ₩7,659 | ₩7,699 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,886 | ₩8,019 | ₩7,632 | ₩7,966 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,819 | ₩7,899 | ₩7,725 | ₩7,859 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,792 | ₩7,913 | ₩7,752 | ₩7,752 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,792 | ₩8,167 | ₩7,792 | ₩8,073 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,659 | ₩8,153 | ₩7,619 | ₩7,725 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,859 | ₩7,926 | ₩7,632 | ₩7,659 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,966 | ₩8,019 | ₩7,752 | ₩7,832 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,284 | ₩8,233 | ₩7,284 | ₩7,939 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,097 | ₩7,565 | ₩7,097 | ₩7,565 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,950 | ₩7,017 | ₩6,923 | ₩6,937 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,964 | ₩7,151 | ₩6,964 | ₩6,977 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,883 | ₩7,111 | ₩6,883 | ₩6,950 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,883 | ₩7,124 | ₩6,883 | ₩6,964 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,897 | ₩7,044 | ₩6,857 | ₩6,883 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,830 | ₩6,977 | ₩6,750 | ₩6,897 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,897 | ₩7,004 | ₩6,870 | ₩6,870 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,883 | ₩6,964 | ₩6,817 | ₩6,897 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,017 | ₩7,017 | ₩6,883 | ₩6,910 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,030 | ₩7,057 | ₩6,870 | ₩6,883 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,030 | ₩7,191 | ₩7,017 | ₩7,044 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,298 | ₩7,351 | ₩7,057 | ₩7,071 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,244 | ₩7,365 | ₩7,151 | ₩7,271 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,111 | ₩7,284 | ₩7,084 | ₩7,218 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,964 | ₩7,111 | ₩6,964 | ₩7,097 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,950 | ₩7,044 | ₩6,950 | ₩7,004 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,883 | ₩7,137 | ₩6,883 | ₩7,030 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,763 | ₩7,071 | ₩6,763 | ₩6,964 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,817 | ₩6,923 | ₩6,763 | ₩6,817 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,030 | ₩7,111 | ₩6,790 | ₩6,897 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,017 | ₩7,124 | ₩6,964 | ₩7,030 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,017 | ₩7,137 | ₩7,017 | ₩7,017 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,097 | ₩7,137 | ₩7,030 | ₩7,111 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,017 | ₩7,137 | ₩6,990 | ₩7,030 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,030 | ₩7,097 | ₩6,977 | ₩6,990 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,950 | ₩7,124 | ₩6,817 | ₩6,950 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,097 | ₩7,151 | ₩6,736 | ₩6,950 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,231 | ₩7,231 | ₩6,790 | ₩6,803 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,124 | ₩7,351 | ₩7,084 | ₩7,231 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,124 | ₩7,137 | ₩6,977 | ₩7,071 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,164 | ₩7,218 | ₩7,084 | ₩7,137 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,164 | ₩7,284 | ₩7,084 | ₩7,137 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,284 | ₩7,338 | ₩7,124 | ₩7,124 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,218 | ₩7,431 | ₩7,097 | ₩7,271 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,151 | ₩7,485 | ₩7,017 | ₩7,218 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,950 | ₩7,218 | ₩6,910 | ₩7,111 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,897 | ₩6,923 | ₩6,776 | ₩6,923 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,870 | ₩7,017 | ₩6,830 | ₩6,870 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,803 | ₩7,004 | ₩6,803 | ₩6,950 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,937 | ₩7,071 | ₩6,750 | ₩6,923 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,897 | ₩6,937 | ₩6,763 | ₩6,937 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,030 | ₩7,097 | ₩6,750 | ₩6,830 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩6,990 | ₩7,204 | ₩6,883 | ₩6,937 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,057 | ₩7,231 | ₩6,964 | ₩7,071 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,204 | ₩7,244 | ₩7,030 | ₩7,030 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,071 | ₩7,258 | ₩7,030 | ₩7,124 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,124 | ₩7,271 | ₩6,950 | ₩7,004 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,923 | ₩7,191 | ₩6,870 | ₩7,111 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,790 | ₩7,004 | ₩6,736 | ₩6,897 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,563 | ₩6,790 | ₩6,469 | ₩6,723 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,790 | ₩6,843 | ₩6,482 | ₩6,563 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,817 | ₩6,817 | ₩6,616 | ₩6,643 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,710 | ₩6,950 | ₩6,656 | ₩6,776 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,629 | ₩6,790 | ₩6,469 | ₩6,736 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,563 | ₩7,084 | ₩6,549 | ₩6,683 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,576 | ₩6,750 | ₩6,295 | ₩6,576 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,736 | ₩7,097 | ₩6,616 | ₩6,683 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,670 | ₩6,776 | ₩6,402 | ₩6,563 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,616 | ₩6,843 | ₩6,469 | ₩6,563 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,843 | ₩6,950 | ₩6,576 | ₩6,589 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,351 | ₩7,485 | ₩6,736 | ₩6,750 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,351 | ₩7,512 | ₩7,030 | ₩7,391 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,739 | ₩7,872 | ₩7,084 | ₩7,151 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,619 | ₩8,327 | ₩7,619 | ₩7,872 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,287 | ₩8,380 | ₩7,498 | ₩7,846 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,089 | ₩9,343 | ₩8,220 | ₩8,247 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,597 | ₩9,744 | ₩9,516 | ₩9,597 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,837 | ₩9,931 | ₩9,490 | ₩9,557 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,744 | ₩9,917 | ₩9,717 | ₩9,717 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,824 | ₩10,171 | ₩9,690 | ₩9,824 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,158 | ₩10,158 | ₩9,677 | ₩9,730 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,158 | ₩10,225 | ₩9,958 | ₩10,118 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,265 | ₩10,345 | ₩10,198 | ₩10,225 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,519 | ₩10,559 | ₩10,278 | ₩10,345 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,292 | ₩10,559 | ₩10,292 | ₩10,479 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,078 | ₩10,372 | ₩10,024 | ₩10,305 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,412 | ₩10,599 | ₩10,024 | ₩10,091 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,439 | ₩10,639 | ₩10,425 | ₩10,479 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,465 | ₩10,653 | ₩10,425 | ₩10,492 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,586 | ₩10,626 | ₩10,412 | ₩10,572 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,305 | ₩10,532 | ₩10,305 | ₩10,412 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,706 | ₩10,759 | ₩10,225 | ₩10,305 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,506 | ₩10,759 | ₩10,506 | ₩10,626 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,519 | ₩10,693 | ₩10,492 | ₩10,693 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,399 | ₩10,679 | ₩10,399 | ₩10,626 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,305 | ₩10,492 | ₩10,211 | ₩10,372 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,091 | ₩10,385 | ₩10,078 | ₩10,292 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,332 | ₩10,358 | ₩10,024 | ₩10,118 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,425 | ₩10,425 | ₩10,198 | ₩10,305 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,252 | ₩10,452 | ₩10,185 | ₩10,425 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,185 | ₩10,345 | ₩10,024 | ₩10,171 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,211 | ₩10,318 | ₩10,024 | ₩10,211 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,198 | ₩10,332 | ₩10,038 | ₩10,158 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,305 | ₩10,532 | ₩10,185 | ₩10,332 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,492 | ₩10,559 | ₩10,091 | ₩10,292 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,612 | ₩10,693 | ₩10,439 | ₩10,599 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,906 | ₩10,906 | ₩10,425 | ₩10,599 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,385 | ₩10,906 | ₩10,345 | ₩10,826 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,612 | ₩10,639 | ₩10,238 | ₩10,305 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,385 | ₩10,746 | ₩10,305 | ₩10,639 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,278 | ₩10,532 | ₩10,225 | ₩10,506 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,559 | ₩10,773 | ₩10,252 | ₩10,265 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,385 | ₩10,840 | ₩10,385 | ₩10,840 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,385 | ₩10,559 | ₩10,198 | ₩10,265 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,679 | ₩10,679 | ₩10,278 | ₩10,385 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,519 | ₩10,773 | ₩10,332 | ₩10,773 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,572 | ₩10,693 | ₩10,385 | ₩10,653 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,864 | ₩10,546 | ₩9,851 | ₩10,519 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,211 | ₩10,211 | ₩9,730 | ₩9,864 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,158 | ₩10,265 | ₩9,891 | ₩10,051 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,717 | ₩10,358 | ₩9,717 | ₩10,252 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,663 | ₩10,024 | ₩9,663 | ₩9,931 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,463 | ₩9,904 | ₩9,463 | ₩9,663 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,690 | ₩9,690 | ₩9,289 | ₩9,503 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,944 | ₩9,944 | ₩9,623 | ₩9,717 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,423 | ₩9,837 | ₩9,169 | ₩9,410 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,955 | ₩9,356 | ₩8,715 | ₩9,209 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,249 | ₩9,356 | ₩9,035 | ₩9,049 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,610 | ₩9,824 | ₩9,222 | ₩9,262 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,450 | ₩9,797 | ₩9,369 | ₩9,637 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,516 | ₩9,637 | ₩9,343 | ₩9,396 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,744 | ₩9,931 | ₩9,557 | ₩9,597 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,356 | ₩10,024 | ₩9,289 | ₩9,757 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,503 | ₩9,623 | ₩9,022 | ₩9,156 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,597 | ₩9,944 | ₩9,490 | ₩9,490 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,821 | ₩9,757 | ₩8,821 | ₩9,557 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,581 | ₩8,808 | ₩8,420 | ₩8,527 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,755 | ₩8,781 | ₩8,447 | ₩8,567 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,768 | ₩8,942 | ₩8,728 | ₩8,741 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,821 | ₩8,995 | ₩8,648 | ₩8,848 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,688 | ₩8,888 | ₩8,634 | ₩8,741 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,715 | ₩8,995 | ₩8,715 | ₩8,795 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,928 | ₩8,955 | ₩8,688 | ₩8,795 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,089 | ₩9,169 | ₩8,781 | ₩8,928 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,115 | ₩9,115 | ₩8,835 | ₩9,009 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,715 | ₩9,142 | ₩8,554 | ₩9,049 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,902 | ₩8,995 | ₩8,688 | ₩8,715 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,329 | ₩9,396 | ₩8,862 | ₩8,875 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,049 | ₩9,516 | ₩9,049 | ₩9,436 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,955 | ₩9,156 | ₩8,768 | ₩9,075 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,634 | ₩9,156 | ₩8,527 | ₩8,995 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,180 | ₩8,835 | ₩8,033 | ₩8,688 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,260 | ₩8,420 | ₩8,167 | ₩8,207 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,567 | ₩8,594 | ₩8,260 | ₩8,314 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,715 | ₩8,755 | ₩8,527 | ₩8,527 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,768 | ₩8,768 | ₩8,434 | ₩8,715 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,862 | ₩9,049 | ₩8,728 | ₩8,768 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,169 | ₩9,196 | ₩8,781 | ₩8,848 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,156 | ₩9,423 | ₩9,102 | ₩9,196 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,490 | ₩9,530 | ₩9,035 | ₩9,222 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,557 | ₩9,557 | ₩9,329 | ₩9,436 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,476 | ₩9,770 | ₩9,303 | ₩9,530 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,931 | ₩10,024 | ₩9,316 | ₩9,436 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,800 | ₩10,880 | ₩9,824 | ₩9,824 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,241 | ₩11,294 | ₩11,000 | ₩11,013 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,067 | ₩11,294 | ₩11,027 | ₩11,281 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,094 | ₩11,174 | ₩10,973 | ₩11,067 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,107 | ₩11,348 | ₩10,973 | ₩11,054 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,094 | ₩11,468 | ₩10,960 | ₩11,040 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,588 | ₩11,602 | ₩11,227 | ₩11,241 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,561 | ₩11,655 | ₩11,468 | ₩11,575 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,441 | ₩11,628 | ₩11,294 | ₩11,548 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,682 | ₩11,789 | ₩11,428 | ₩11,441 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,909 | ₩12,016 | ₩11,655 | ₩11,668 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,896 | ₩12,096 | ₩11,896 | ₩11,909 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,297 | ₩12,537 | ₩11,922 | ₩11,989 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,564 | ₩12,564 | ₩12,297 | ₩12,310 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,724 | ₩12,804 | ₩12,270 | ₩12,550 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,152 | ₩13,165 | ₩12,698 | ₩12,831 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,219 | ₩13,339 | ₩13,032 | ₩13,058 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,299 | ₩13,459 | ₩13,179 | ₩13,272 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,379 | ₩13,553 | ₩13,312 | ₩13,312 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,406 | ₩13,633 | ₩13,339 | ₩13,580 | +1.30% | 11.2만 |
|---|
