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 | ₩6,855 | ₩6,895 | ₩6,748 | ₩6,774 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,282 | ₩7,282 | ₩6,761 | ₩6,815 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,028 | ₩7,349 | ₩6,868 | ₩7,229 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,028 | ₩7,122 | ₩6,908 | ₩6,988 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,376 | ₩7,456 | ₩6,961 | ₩7,002 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,336 | ₩7,616 | ₩7,336 | ₩7,389 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,576 | ₩7,616 | ₩7,349 | ₩7,349 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,750 | ₩7,777 | ₩7,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,616 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,803 | ₩7,830 | ₩7,656 | ₩7,710 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,817 | ₩8,057 | ₩7,750 | ₩7,830 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,750 | ₩7,910 | ₩7,750 | ₩7,817 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩8,004 | ₩8,004 | ₩7,750 | ₩7,763 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,057 | ₩8,057 | ₩7,910 | ₩7,964 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,950 | ₩8,111 | ₩7,950 | ₩8,071 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,071 | ₩8,071 | ₩7,937 | ₩8,004 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,950 | ₩8,071 | ₩7,950 | ₩7,977 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,017 | ₩8,084 | ₩7,883 | ₩7,977 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,964 | ₩8,071 | ₩7,817 | ₩7,964 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,937 | ₩8,097 | ₩7,883 | ₩7,897 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,284 | ₩8,391 | ₩7,950 | ₩7,990 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,418 | ₩8,525 | ₩8,311 | ₩8,378 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,405 | ₩8,498 | ₩8,351 | ₩8,405 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,271 | ₩8,498 | ₩8,231 | ₩8,391 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,552 | ₩8,578 | ₩8,418 | ₩8,458 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,792 | ₩8,846 | ₩8,605 | ₩8,618 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,485 | ₩8,846 | ₩8,418 | ₩8,752 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,431 | ₩8,431 | ₩8,191 | ₩8,338 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,271 | ₩8,351 | ₩8,177 | ₩8,298 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,471 | ₩8,592 | ₩8,030 | ₩8,271 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,485 | ₩8,658 | ₩8,338 | ₩8,445 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,485 | ₩8,565 | ₩8,324 | ₩8,445 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,672 | ₩8,725 | ₩8,565 | ₩8,592 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,019 | ₩9,019 | ₩8,699 | ₩8,752 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,832 | ₩8,952 | ₩8,752 | ₩8,886 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,632 | ₩8,899 | ₩8,632 | ₩8,752 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,926 | ₩8,979 | ₩8,565 | ₩8,645 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,886 | ₩9,033 | ₩8,805 | ₩9,019 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩7,990 | ₩8,846 | ₩7,977 | ₩8,846 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,964 | ₩8,097 | ₩7,710 | ₩7,857 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,231 | ₩8,231 | ₩7,964 | ₩7,977 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,017 | ₩8,271 | ₩8,017 | ₩8,191 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,670 | ₩8,017 | ₩7,616 | ₩8,004 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,563 | ₩7,710 | ₩7,496 | ₩7,630 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,750 | ₩7,750 | ₩7,536 | ₩7,630 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,803 | ₩7,843 | ₩7,643 | ₩7,683 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,723 | ₩7,830 | ₩7,670 | ₩7,723 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,883 | ₩7,964 | ₩7,696 | ₩7,750 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,937 | ₩8,071 | ₩7,883 | ₩7,924 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,870 | ₩8,258 | ₩7,763 | ₩7,910 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,376 | ₩8,084 | ₩7,376 | ₩7,696 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,068 | ₩7,336 | ₩7,068 | ₩7,296 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,108 | ₩7,135 | ₩6,961 | ₩7,015 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,202 | ₩7,202 | ₩7,042 | ₩7,108 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,895 | ₩7,349 | ₩6,895 | ₩7,108 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,627 | ₩6,868 | ₩6,627 | ₩6,841 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,935 | ₩6,935 | ₩6,494 | ₩6,694 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩7,002 | ₩7,002 | ₩6,868 | ₩6,868 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,015 | ₩7,095 | ₩6,988 | ₩7,042 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩7,002 | ₩7,042 | ₩6,895 | ₩6,961 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩7,002 | ₩7,055 | ₩6,935 | ₩6,988 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,042 | ₩7,068 | ₩7,002 | ₩7,015 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,042 | ₩7,135 | ₩6,881 | ₩6,988 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,162 | ₩7,296 | ₩7,055 | ₩7,135 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,255 | ₩7,282 | ₩7,028 | ₩7,055 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,189 | ₩7,269 | ₩7,175 | ₩7,189 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,229 | ₩7,282 | ₩7,122 | ₩7,229 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,429 | ₩7,483 | ₩7,215 | ₩7,215 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,670 | ₩7,670 | ₩7,309 | ₩7,429 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,097 | ₩8,111 | ₩7,656 | ₩7,696 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,883 | ₩8,017 | ₩7,630 | ₩7,964 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,817 | ₩7,897 | ₩7,723 | ₩7,857 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,790 | ₩7,910 | ₩7,750 | ₩7,750 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,790 | ₩8,164 | ₩7,790 | ₩8,071 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,656 | ₩8,151 | ₩7,616 | ₩7,723 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,857 | ₩7,924 | ₩7,630 | ₩7,656 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,964 | ₩8,017 | ₩7,750 | ₩7,830 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,282 | ₩8,231 | ₩7,282 | ₩7,937 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,095 | ₩7,563 | ₩7,095 | ₩7,563 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,948 | ₩7,015 | ₩6,921 | ₩6,935 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,961 | ₩7,149 | ₩6,961 | ₩6,975 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,881 | ₩7,108 | ₩6,881 | ₩6,948 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,881 | ₩7,122 | ₩6,881 | ₩6,961 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,895 | ₩7,042 | ₩6,855 | ₩6,881 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,828 | ₩6,975 | ₩6,748 | ₩6,895 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,895 | ₩7,002 | ₩6,868 | ₩6,868 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,881 | ₩6,961 | ₩6,815 | ₩6,895 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,015 | ₩7,015 | ₩6,881 | ₩6,908 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,028 | ₩7,055 | ₩6,868 | ₩6,881 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,028 | ₩7,189 | ₩7,015 | ₩7,042 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,296 | ₩7,349 | ₩7,055 | ₩7,068 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,242 | ₩7,362 | ₩7,149 | ₩7,269 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,108 | ₩7,282 | ₩7,082 | ₩7,215 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,961 | ₩7,108 | ₩6,961 | ₩7,095 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,948 | ₩7,042 | ₩6,948 | ₩7,002 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,881 | ₩7,135 | ₩6,881 | ₩7,028 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,761 | ₩7,068 | ₩6,761 | ₩6,961 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,815 | ₩6,921 | ₩6,761 | ₩6,815 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,028 | ₩7,108 | ₩6,788 | ₩6,895 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,015 | ₩7,122 | ₩6,961 | ₩7,028 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,015 | ₩7,135 | ₩7,015 | ₩7,015 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,095 | ₩7,135 | ₩7,028 | ₩7,108 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,015 | ₩7,135 | ₩6,988 | ₩7,028 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,028 | ₩7,095 | ₩6,975 | ₩6,988 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,948 | ₩7,122 | ₩6,815 | ₩6,948 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,095 | ₩7,149 | ₩6,734 | ₩6,948 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,229 | ₩7,229 | ₩6,788 | ₩6,801 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,122 | ₩7,349 | ₩7,082 | ₩7,229 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,122 | ₩7,135 | ₩6,975 | ₩7,068 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,162 | ₩7,215 | ₩7,082 | ₩7,135 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,162 | ₩7,282 | ₩7,082 | ₩7,135 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,282 | ₩7,336 | ₩7,122 | ₩7,122 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,215 | ₩7,429 | ₩7,095 | ₩7,269 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,149 | ₩7,483 | ₩7,015 | ₩7,215 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,948 | ₩7,215 | ₩6,908 | ₩7,108 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,895 | ₩6,921 | ₩6,774 | ₩6,921 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,868 | ₩7,015 | ₩6,828 | ₩6,868 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,801 | ₩7,002 | ₩6,801 | ₩6,948 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,935 | ₩7,068 | ₩6,748 | ₩6,921 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,895 | ₩6,935 | ₩6,761 | ₩6,935 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,028 | ₩7,095 | ₩6,748 | ₩6,828 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩6,988 | ₩7,202 | ₩6,881 | ₩6,935 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,055 | ₩7,229 | ₩6,961 | ₩7,068 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,202 | ₩7,242 | ₩7,028 | ₩7,028 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,068 | ₩7,255 | ₩7,028 | ₩7,122 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,122 | ₩7,269 | ₩6,948 | ₩7,002 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,921 | ₩7,189 | ₩6,868 | ₩7,108 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,788 | ₩7,002 | ₩6,734 | ₩6,895 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,561 | ₩6,788 | ₩6,467 | ₩6,721 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,788 | ₩6,841 | ₩6,480 | ₩6,561 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,815 | ₩6,815 | ₩6,614 | ₩6,641 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,708 | ₩6,948 | ₩6,654 | ₩6,774 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,627 | ₩6,788 | ₩6,467 | ₩6,734 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,561 | ₩7,082 | ₩6,547 | ₩6,681 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,574 | ₩6,748 | ₩6,293 | ₩6,574 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,734 | ₩7,095 | ₩6,614 | ₩6,681 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,668 | ₩6,774 | ₩6,400 | ₩6,561 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,614 | ₩6,841 | ₩6,467 | ₩6,561 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,841 | ₩6,948 | ₩6,574 | ₩6,587 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,349 | ₩7,483 | ₩6,734 | ₩6,748 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,349 | ₩7,509 | ₩7,028 | ₩7,389 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,736 | ₩7,870 | ₩7,082 | ₩7,149 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,616 | ₩8,324 | ₩7,616 | ₩7,870 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,284 | ₩8,378 | ₩7,496 | ₩7,843 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,086 | ₩9,340 | ₩8,218 | ₩8,244 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,594 | ₩9,741 | ₩9,514 | ₩9,594 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,834 | ₩9,928 | ₩9,487 | ₩9,554 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,741 | ₩9,914 | ₩9,714 | ₩9,714 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,821 | ₩10,168 | ₩9,687 | ₩9,821 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,155 | ₩10,155 | ₩9,674 | ₩9,727 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,155 | ₩10,222 | ₩9,955 | ₩10,115 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,262 | ₩10,342 | ₩10,195 | ₩10,222 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,516 | ₩10,556 | ₩10,275 | ₩10,342 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,289 | ₩10,556 | ₩10,289 | ₩10,476 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,075 | ₩10,369 | ₩10,021 | ₩10,302 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,409 | ₩10,596 | ₩10,021 | ₩10,088 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,436 | ₩10,636 | ₩10,422 | ₩10,476 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,462 | ₩10,649 | ₩10,422 | ₩10,489 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,583 | ₩10,623 | ₩10,409 | ₩10,569 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,302 | ₩10,529 | ₩10,302 | ₩10,409 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,703 | ₩10,756 | ₩10,222 | ₩10,302 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,502 | ₩10,756 | ₩10,502 | ₩10,623 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,516 | ₩10,689 | ₩10,489 | ₩10,689 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,395 | ₩10,676 | ₩10,395 | ₩10,623 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,302 | ₩10,489 | ₩10,208 | ₩10,369 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,088 | ₩10,382 | ₩10,075 | ₩10,289 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,329 | ₩10,355 | ₩10,021 | ₩10,115 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,422 | ₩10,422 | ₩10,195 | ₩10,302 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,249 | ₩10,449 | ₩10,182 | ₩10,422 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,182 | ₩10,342 | ₩10,021 | ₩10,168 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,208 | ₩10,315 | ₩10,021 | ₩10,208 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,195 | ₩10,329 | ₩10,035 | ₩10,155 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,302 | ₩10,529 | ₩10,182 | ₩10,329 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,489 | ₩10,556 | ₩10,088 | ₩10,289 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,609 | ₩10,689 | ₩10,436 | ₩10,596 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,903 | ₩10,903 | ₩10,422 | ₩10,596 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,382 | ₩10,903 | ₩10,342 | ₩10,823 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,609 | ₩10,636 | ₩10,235 | ₩10,302 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,382 | ₩10,743 | ₩10,302 | ₩10,636 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,275 | ₩10,529 | ₩10,222 | ₩10,502 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,556 | ₩10,770 | ₩10,249 | ₩10,262 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,382 | ₩10,836 | ₩10,382 | ₩10,836 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,382 | ₩10,556 | ₩10,195 | ₩10,262 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,676 | ₩10,676 | ₩10,275 | ₩10,382 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,516 | ₩10,770 | ₩10,329 | ₩10,770 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,569 | ₩10,689 | ₩10,382 | ₩10,649 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,861 | ₩10,542 | ₩9,848 | ₩10,516 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,208 | ₩10,208 | ₩9,727 | ₩9,861 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,155 | ₩10,262 | ₩9,888 | ₩10,048 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,714 | ₩10,355 | ₩9,714 | ₩10,249 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,661 | ₩10,021 | ₩9,661 | ₩9,928 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,460 | ₩9,901 | ₩9,460 | ₩9,661 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,687 | ₩9,687 | ₩9,286 | ₩9,500 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,941 | ₩9,941 | ₩9,620 | ₩9,714 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,420 | ₩9,834 | ₩9,166 | ₩9,407 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,952 | ₩9,353 | ₩8,712 | ₩9,206 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,246 | ₩9,353 | ₩9,033 | ₩9,046 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,607 | ₩9,821 | ₩9,220 | ₩9,260 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,447 | ₩9,794 | ₩9,367 | ₩9,634 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,514 | ₩9,634 | ₩9,340 | ₩9,393 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,741 | ₩9,928 | ₩9,554 | ₩9,594 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,353 | ₩10,021 | ₩9,286 | ₩9,754 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,500 | ₩9,620 | ₩9,019 | ₩9,153 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,594 | ₩9,941 | ₩9,487 | ₩9,487 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,819 | ₩9,754 | ₩8,819 | ₩9,554 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,578 | ₩8,805 | ₩8,418 | ₩8,525 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,752 | ₩8,779 | ₩8,445 | ₩8,565 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,765 | ₩8,939 | ₩8,725 | ₩8,739 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,819 | ₩8,992 | ₩8,645 | ₩8,846 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,685 | ₩8,886 | ₩8,632 | ₩8,739 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,712 | ₩8,992 | ₩8,712 | ₩8,792 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,926 | ₩8,952 | ₩8,685 | ₩8,792 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,086 | ₩9,166 | ₩8,779 | ₩8,926 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,113 | ₩9,113 | ₩8,832 | ₩9,006 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,712 | ₩9,139 | ₩8,552 | ₩9,046 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,899 | ₩8,992 | ₩8,685 | ₩8,712 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,327 | ₩9,393 | ₩8,859 | ₩8,872 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,046 | ₩9,514 | ₩9,046 | ₩9,433 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,952 | ₩9,153 | ₩8,765 | ₩9,073 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,632 | ₩9,153 | ₩8,525 | ₩8,992 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,177 | ₩8,832 | ₩8,030 | ₩8,685 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,258 | ₩8,418 | ₩8,164 | ₩8,204 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,565 | ₩8,592 | ₩8,258 | ₩8,311 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,712 | ₩8,752 | ₩8,525 | ₩8,525 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,765 | ₩8,765 | ₩8,431 | ₩8,712 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,859 | ₩9,046 | ₩8,725 | ₩8,765 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,166 | ₩9,193 | ₩8,779 | ₩8,846 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,153 | ₩9,420 | ₩9,099 | ₩9,193 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,487 | ₩9,527 | ₩9,033 | ₩9,220 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,554 | ₩9,554 | ₩9,327 | ₩9,433 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,474 | ₩9,767 | ₩9,300 | ₩9,527 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,928 | ₩10,021 | ₩9,313 | ₩9,433 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,796 | ₩10,877 | ₩9,821 | ₩9,821 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,237 | ₩11,291 | ₩10,997 | ₩11,010 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,064 | ₩11,291 | ₩11,023 | ₩11,277 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,090 | ₩11,170 | ₩10,970 | ₩11,064 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,104 | ₩11,344 | ₩10,970 | ₩11,050 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,090 | ₩11,464 | ₩10,957 | ₩11,037 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,585 | ₩11,598 | ₩11,224 | ₩11,237 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,558 | ₩11,651 | ₩11,464 | ₩11,571 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,438 | ₩11,625 | ₩11,291 | ₩11,545 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,678 | ₩11,785 | ₩11,424 | ₩11,438 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,905 | ₩12,012 | ₩11,651 | ₩11,665 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,892 | ₩12,092 | ₩11,892 | ₩11,905 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,293 | ₩12,533 | ₩11,919 | ₩11,986 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,560 | ₩12,560 | ₩12,293 | ₩12,306 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,720 | ₩12,801 | ₩12,266 | ₩12,547 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,148 | ₩13,161 | ₩12,694 | ₩12,827 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,215 | ₩13,335 | ₩13,028 | ₩13,054 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,295 | ₩13,455 | ₩13,175 | ₩13,268 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,375 | ₩13,549 | ₩13,308 | ₩13,308 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,402 | ₩13,629 | ₩13,335 | ₩13,576 | +1.30% | 11.2만 |
|---|
