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 | ₩6,852 | ₩6,892 | ₩6,745 | ₩6,772 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,279 | ₩7,279 | ₩6,759 | ₩6,812 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,026 | ₩7,346 | ₩6,865 | ₩7,226 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,026 | ₩7,119 | ₩6,905 | ₩6,986 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,373 | ₩7,453 | ₩6,959 | ₩6,999 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,333 | ₩7,613 | ₩7,333 | ₩7,386 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,573 | ₩7,613 | ₩7,346 | ₩7,346 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,747 | ₩7,774 | ₩7,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,613 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,800 | ₩7,827 | ₩7,653 | ₩7,707 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,814 | ₩8,054 | ₩7,747 | ₩7,827 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,747 | ₩7,907 | ₩7,747 | ₩7,814 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩8,001 | ₩8,001 | ₩7,747 | ₩7,760 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,054 | ₩8,054 | ₩7,907 | ₩7,961 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,947 | ₩8,108 | ₩7,947 | ₩8,068 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,068 | ₩8,068 | ₩7,934 | ₩8,001 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,947 | ₩8,068 | ₩7,947 | ₩7,974 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,014 | ₩8,081 | ₩7,881 | ₩7,974 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,961 | ₩8,068 | ₩7,814 | ₩7,961 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,934 | ₩8,094 | ₩7,881 | ₩7,894 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,281 | ₩8,388 | ₩7,947 | ₩7,987 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,415 | ₩8,522 | ₩8,308 | ₩8,375 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,401 | ₩8,495 | ₩8,348 | ₩8,401 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,268 | ₩8,495 | ₩8,228 | ₩8,388 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,548 | ₩8,575 | ₩8,415 | ₩8,455 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,789 | ₩8,842 | ₩8,602 | ₩8,615 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,482 | ₩8,842 | ₩8,415 | ₩8,749 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,428 | ₩8,428 | ₩8,188 | ₩8,335 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,268 | ₩8,348 | ₩8,174 | ₩8,295 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,468 | ₩8,588 | ₩8,027 | ₩8,268 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,482 | ₩8,655 | ₩8,335 | ₩8,441 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,482 | ₩8,562 | ₩8,321 | ₩8,441 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,669 | ₩8,722 | ₩8,562 | ₩8,588 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,016 | ₩9,016 | ₩8,695 | ₩8,749 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,829 | ₩8,949 | ₩8,749 | ₩8,882 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,628 | ₩8,896 | ₩8,628 | ₩8,749 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,922 | ₩8,976 | ₩8,562 | ₩8,642 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,882 | ₩9,029 | ₩8,802 | ₩9,016 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩7,987 | ₩8,842 | ₩7,974 | ₩8,842 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,961 | ₩8,094 | ₩7,707 | ₩7,854 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,228 | ₩8,228 | ₩7,961 | ₩7,974 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,014 | ₩8,268 | ₩8,014 | ₩8,188 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,667 | ₩8,014 | ₩7,613 | ₩8,001 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,560 | ₩7,707 | ₩7,493 | ₩7,627 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,747 | ₩7,747 | ₩7,533 | ₩7,627 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,800 | ₩7,840 | ₩7,640 | ₩7,680 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,720 | ₩7,827 | ₩7,667 | ₩7,720 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,881 | ₩7,961 | ₩7,694 | ₩7,747 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,934 | ₩8,068 | ₩7,881 | ₩7,921 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,867 | ₩8,255 | ₩7,760 | ₩7,907 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,373 | ₩8,081 | ₩7,373 | ₩7,694 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,066 | ₩7,333 | ₩7,066 | ₩7,293 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,106 | ₩7,133 | ₩6,959 | ₩7,012 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,199 | ₩7,199 | ₩7,039 | ₩7,106 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,892 | ₩7,346 | ₩6,892 | ₩7,106 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,625 | ₩6,865 | ₩6,625 | ₩6,839 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,932 | ₩6,932 | ₩6,491 | ₩6,692 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩6,999 | ₩6,999 | ₩6,865 | ₩6,865 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,012 | ₩7,092 | ₩6,986 | ₩7,039 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩6,999 | ₩7,039 | ₩6,892 | ₩6,959 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩6,999 | ₩7,052 | ₩6,932 | ₩6,986 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,039 | ₩7,066 | ₩6,999 | ₩7,012 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,039 | ₩7,133 | ₩6,879 | ₩6,986 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,159 | ₩7,293 | ₩7,052 | ₩7,133 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,253 | ₩7,279 | ₩7,026 | ₩7,052 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,186 | ₩7,266 | ₩7,173 | ₩7,186 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,226 | ₩7,279 | ₩7,119 | ₩7,226 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,426 | ₩7,480 | ₩7,213 | ₩7,213 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,667 | ₩7,667 | ₩7,306 | ₩7,426 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,094 | ₩8,108 | ₩7,653 | ₩7,694 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,881 | ₩8,014 | ₩7,627 | ₩7,961 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,814 | ₩7,894 | ₩7,720 | ₩7,854 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,787 | ₩7,907 | ₩7,747 | ₩7,747 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,787 | ₩8,161 | ₩7,787 | ₩8,068 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,653 | ₩8,148 | ₩7,613 | ₩7,720 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,854 | ₩7,921 | ₩7,627 | ₩7,653 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,961 | ₩8,014 | ₩7,747 | ₩7,827 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,279 | ₩8,228 | ₩7,279 | ₩7,934 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,092 | ₩7,560 | ₩7,092 | ₩7,560 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,946 | ₩7,012 | ₩6,919 | ₩6,932 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,959 | ₩7,146 | ₩6,959 | ₩6,972 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,879 | ₩7,106 | ₩6,879 | ₩6,946 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,879 | ₩7,119 | ₩6,879 | ₩6,959 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,892 | ₩7,039 | ₩6,852 | ₩6,879 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,825 | ₩6,972 | ₩6,745 | ₩6,892 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,892 | ₩6,999 | ₩6,865 | ₩6,865 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,879 | ₩6,959 | ₩6,812 | ₩6,892 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,012 | ₩7,012 | ₩6,879 | ₩6,905 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,026 | ₩7,052 | ₩6,865 | ₩6,879 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,026 | ₩7,186 | ₩7,012 | ₩7,039 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,293 | ₩7,346 | ₩7,052 | ₩7,066 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,239 | ₩7,360 | ₩7,146 | ₩7,266 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,106 | ₩7,279 | ₩7,079 | ₩7,213 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,959 | ₩7,106 | ₩6,959 | ₩7,092 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,946 | ₩7,039 | ₩6,946 | ₩6,999 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,879 | ₩7,133 | ₩6,879 | ₩7,026 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,759 | ₩7,066 | ₩6,759 | ₩6,959 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,812 | ₩6,919 | ₩6,759 | ₩6,812 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,026 | ₩7,106 | ₩6,785 | ₩6,892 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,012 | ₩7,119 | ₩6,959 | ₩7,026 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,012 | ₩7,133 | ₩7,012 | ₩7,012 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,092 | ₩7,133 | ₩7,026 | ₩7,106 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,012 | ₩7,133 | ₩6,986 | ₩7,026 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,026 | ₩7,092 | ₩6,972 | ₩6,986 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,946 | ₩7,119 | ₩6,812 | ₩6,946 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,092 | ₩7,146 | ₩6,732 | ₩6,946 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,226 | ₩7,226 | ₩6,785 | ₩6,799 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,119 | ₩7,346 | ₩7,079 | ₩7,226 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,119 | ₩7,133 | ₩6,972 | ₩7,066 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,159 | ₩7,213 | ₩7,079 | ₩7,133 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,159 | ₩7,279 | ₩7,079 | ₩7,133 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,279 | ₩7,333 | ₩7,119 | ₩7,119 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,213 | ₩7,426 | ₩7,092 | ₩7,266 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,146 | ₩7,480 | ₩7,012 | ₩7,213 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,946 | ₩7,213 | ₩6,905 | ₩7,106 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,892 | ₩6,919 | ₩6,772 | ₩6,919 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,865 | ₩7,012 | ₩6,825 | ₩6,865 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,799 | ₩6,999 | ₩6,799 | ₩6,946 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,932 | ₩7,066 | ₩6,745 | ₩6,919 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,892 | ₩6,932 | ₩6,759 | ₩6,932 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,026 | ₩7,092 | ₩6,745 | ₩6,825 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩6,986 | ₩7,199 | ₩6,879 | ₩6,932 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,052 | ₩7,226 | ₩6,959 | ₩7,066 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,199 | ₩7,239 | ₩7,026 | ₩7,026 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,066 | ₩7,253 | ₩7,026 | ₩7,119 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,119 | ₩7,266 | ₩6,946 | ₩6,999 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,919 | ₩7,186 | ₩6,865 | ₩7,106 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,785 | ₩6,999 | ₩6,732 | ₩6,892 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,558 | ₩6,785 | ₩6,465 | ₩6,718 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,785 | ₩6,839 | ₩6,478 | ₩6,558 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,812 | ₩6,812 | ₩6,612 | ₩6,638 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,705 | ₩6,946 | ₩6,652 | ₩6,772 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,625 | ₩6,785 | ₩6,465 | ₩6,732 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,558 | ₩7,079 | ₩6,545 | ₩6,678 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,572 | ₩6,745 | ₩6,291 | ₩6,572 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,732 | ₩7,092 | ₩6,612 | ₩6,678 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,665 | ₩6,772 | ₩6,398 | ₩6,558 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,612 | ₩6,839 | ₩6,465 | ₩6,558 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,839 | ₩6,946 | ₩6,572 | ₩6,585 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,346 | ₩7,480 | ₩6,732 | ₩6,745 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,346 | ₩7,507 | ₩7,026 | ₩7,386 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,734 | ₩7,867 | ₩7,079 | ₩7,146 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,613 | ₩8,321 | ₩7,613 | ₩7,867 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,281 | ₩8,375 | ₩7,493 | ₩7,840 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,083 | ₩9,336 | ₩8,214 | ₩8,241 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,590 | ₩9,737 | ₩9,510 | ₩9,590 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,831 | ₩9,924 | ₩9,483 | ₩9,550 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,737 | ₩9,911 | ₩9,710 | ₩9,710 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,817 | ₩10,165 | ₩9,684 | ₩9,817 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,151 | ₩10,151 | ₩9,670 | ₩9,724 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,151 | ₩10,218 | ₩9,951 | ₩10,111 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,258 | ₩10,338 | ₩10,191 | ₩10,218 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,512 | ₩10,552 | ₩10,271 | ₩10,338 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,285 | ₩10,552 | ₩10,285 | ₩10,472 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,071 | ₩10,365 | ₩10,018 | ₩10,298 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,405 | ₩10,592 | ₩10,018 | ₩10,084 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,432 | ₩10,632 | ₩10,418 | ₩10,472 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,458 | ₩10,645 | ₩10,418 | ₩10,485 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,579 | ₩10,619 | ₩10,405 | ₩10,565 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,298 | ₩10,525 | ₩10,298 | ₩10,405 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,699 | ₩10,752 | ₩10,218 | ₩10,298 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,498 | ₩10,752 | ₩10,498 | ₩10,619 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,512 | ₩10,685 | ₩10,485 | ₩10,685 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,392 | ₩10,672 | ₩10,392 | ₩10,619 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,298 | ₩10,485 | ₩10,205 | ₩10,365 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,084 | ₩10,378 | ₩10,071 | ₩10,285 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,325 | ₩10,352 | ₩10,018 | ₩10,111 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,418 | ₩10,418 | ₩10,191 | ₩10,298 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,245 | ₩10,445 | ₩10,178 | ₩10,418 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,178 | ₩10,338 | ₩10,018 | ₩10,165 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,205 | ₩10,311 | ₩10,018 | ₩10,205 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,191 | ₩10,325 | ₩10,031 | ₩10,151 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,298 | ₩10,525 | ₩10,178 | ₩10,325 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,485 | ₩10,552 | ₩10,084 | ₩10,285 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,605 | ₩10,685 | ₩10,432 | ₩10,592 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,899 | ₩10,899 | ₩10,418 | ₩10,592 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,378 | ₩10,899 | ₩10,338 | ₩10,819 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,605 | ₩10,632 | ₩10,231 | ₩10,298 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,378 | ₩10,739 | ₩10,298 | ₩10,632 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,271 | ₩10,525 | ₩10,218 | ₩10,498 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,552 | ₩10,766 | ₩10,245 | ₩10,258 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,378 | ₩10,832 | ₩10,378 | ₩10,832 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,378 | ₩10,552 | ₩10,191 | ₩10,258 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,672 | ₩10,672 | ₩10,271 | ₩10,378 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,512 | ₩10,766 | ₩10,325 | ₩10,766 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,565 | ₩10,685 | ₩10,378 | ₩10,645 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,857 | ₩10,539 | ₩9,844 | ₩10,512 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,205 | ₩10,205 | ₩9,724 | ₩9,857 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,151 | ₩10,258 | ₩9,884 | ₩10,044 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,710 | ₩10,352 | ₩9,710 | ₩10,245 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,657 | ₩10,018 | ₩9,657 | ₩9,924 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,457 | ₩9,897 | ₩9,457 | ₩9,657 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,684 | ₩9,684 | ₩9,283 | ₩9,497 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,937 | ₩9,937 | ₩9,617 | ₩9,710 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,417 | ₩9,831 | ₩9,163 | ₩9,403 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,949 | ₩9,350 | ₩8,709 | ₩9,203 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,243 | ₩9,350 | ₩9,029 | ₩9,043 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,604 | ₩9,817 | ₩9,216 | ₩9,256 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,443 | ₩9,791 | ₩9,363 | ₩9,630 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,510 | ₩9,630 | ₩9,336 | ₩9,390 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,737 | ₩9,924 | ₩9,550 | ₩9,590 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,350 | ₩10,018 | ₩9,283 | ₩9,750 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,497 | ₩9,617 | ₩9,016 | ₩9,149 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,590 | ₩9,937 | ₩9,483 | ₩9,483 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,815 | ₩9,750 | ₩8,815 | ₩9,550 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,575 | ₩8,802 | ₩8,415 | ₩8,522 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,749 | ₩8,775 | ₩8,441 | ₩8,562 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,762 | ₩8,936 | ₩8,722 | ₩8,735 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,815 | ₩8,989 | ₩8,642 | ₩8,842 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,682 | ₩8,882 | ₩8,628 | ₩8,735 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,709 | ₩8,989 | ₩8,709 | ₩8,789 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,922 | ₩8,949 | ₩8,682 | ₩8,789 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,083 | ₩9,163 | ₩8,775 | ₩8,922 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,109 | ₩9,109 | ₩8,829 | ₩9,002 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,709 | ₩9,136 | ₩8,548 | ₩9,043 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,896 | ₩8,989 | ₩8,682 | ₩8,709 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,323 | ₩9,390 | ₩8,856 | ₩8,869 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,043 | ₩9,510 | ₩9,043 | ₩9,430 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,949 | ₩9,149 | ₩8,762 | ₩9,069 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,628 | ₩9,149 | ₩8,522 | ₩8,989 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,174 | ₩8,829 | ₩8,027 | ₩8,682 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,255 | ₩8,415 | ₩8,161 | ₩8,201 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,562 | ₩8,588 | ₩8,255 | ₩8,308 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,709 | ₩8,749 | ₩8,522 | ₩8,522 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,762 | ₩8,762 | ₩8,428 | ₩8,709 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,856 | ₩9,043 | ₩8,722 | ₩8,762 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,163 | ₩9,189 | ₩8,775 | ₩8,842 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,149 | ₩9,417 | ₩9,096 | ₩9,189 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,483 | ₩9,523 | ₩9,029 | ₩9,216 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,550 | ₩9,550 | ₩9,323 | ₩9,430 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,470 | ₩9,764 | ₩9,296 | ₩9,523 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,924 | ₩10,018 | ₩9,310 | ₩9,430 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,792 | ₩10,872 | ₩9,817 | ₩9,817 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,233 | ₩11,286 | ₩10,993 | ₩11,006 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,059 | ₩11,286 | ₩11,019 | ₩11,273 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,086 | ₩11,166 | ₩10,966 | ₩11,059 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,100 | ₩11,340 | ₩10,966 | ₩11,046 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,086 | ₩11,460 | ₩10,953 | ₩11,033 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,580 | ₩11,594 | ₩11,220 | ₩11,233 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,554 | ₩11,647 | ₩11,460 | ₩11,567 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,433 | ₩11,620 | ₩11,286 | ₩11,540 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,674 | ₩11,781 | ₩11,420 | ₩11,433 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,901 | ₩12,008 | ₩11,647 | ₩11,660 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,888 | ₩12,088 | ₩11,888 | ₩11,901 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,288 | ₩12,529 | ₩11,914 | ₩11,981 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,555 | ₩12,555 | ₩12,288 | ₩12,302 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,716 | ₩12,796 | ₩12,262 | ₩12,542 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,143 | ₩13,156 | ₩12,689 | ₩12,823 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,210 | ₩13,330 | ₩13,023 | ₩13,050 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,290 | ₩13,450 | ₩13,170 | ₩13,263 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,370 | ₩13,544 | ₩13,303 | ₩13,303 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,397 | ₩13,624 | ₩13,330 | ₩13,571 | +1.30% | 11.2만 |
|---|
