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 | ₩6,848 | ₩6,888 | ₩6,742 | ₩6,768 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,276 | ₩7,276 | ₩6,755 | ₩6,808 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,022 | ₩7,342 | ₩6,862 | ₩7,222 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,022 | ₩7,115 | ₩6,902 | ₩6,982 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,369 | ₩7,449 | ₩6,955 | ₩6,995 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,329 | ₩7,609 | ₩7,329 | ₩7,382 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,569 | ₩7,609 | ₩7,342 | ₩7,342 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,743 | ₩7,770 | ₩7,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,609 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,796 | ₩7,823 | ₩7,649 | ₩7,703 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,810 | ₩8,050 | ₩7,743 | ₩7,823 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,743 | ₩7,903 | ₩7,743 | ₩7,810 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩7,997 | ₩7,997 | ₩7,743 | ₩7,756 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,050 | ₩8,050 | ₩7,903 | ₩7,956 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,943 | ₩8,103 | ₩7,943 | ₩8,063 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,063 | ₩8,063 | ₩7,930 | ₩7,997 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,943 | ₩8,063 | ₩7,943 | ₩7,970 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,010 | ₩8,077 | ₩7,876 | ₩7,970 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,956 | ₩8,063 | ₩7,810 | ₩7,956 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,930 | ₩8,090 | ₩7,876 | ₩7,890 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,277 | ₩8,384 | ₩7,943 | ₩7,983 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,410 | ₩8,517 | ₩8,304 | ₩8,370 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,397 | ₩8,490 | ₩8,344 | ₩8,397 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,264 | ₩8,490 | ₩8,223 | ₩8,384 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,544 | ₩8,571 | ₩8,410 | ₩8,450 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,784 | ₩8,838 | ₩8,597 | ₩8,611 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,477 | ₩8,838 | ₩8,410 | ₩8,744 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,424 | ₩8,424 | ₩8,183 | ₩8,330 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,264 | ₩8,344 | ₩8,170 | ₩8,290 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,464 | ₩8,584 | ₩8,023 | ₩8,264 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,477 | ₩8,651 | ₩8,330 | ₩8,437 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,477 | ₩8,557 | ₩8,317 | ₩8,437 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,664 | ₩8,717 | ₩8,557 | ₩8,584 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,011 | ₩9,011 | ₩8,691 | ₩8,744 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,824 | ₩8,944 | ₩8,744 | ₩8,878 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,624 | ₩8,891 | ₩8,624 | ₩8,744 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,918 | ₩8,971 | ₩8,557 | ₩8,637 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,878 | ₩9,024 | ₩8,798 | ₩9,011 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩7,983 | ₩8,838 | ₩7,970 | ₩8,838 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,956 | ₩8,090 | ₩7,703 | ₩7,850 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,223 | ₩8,223 | ₩7,956 | ₩7,970 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,010 | ₩8,264 | ₩8,010 | ₩8,183 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,663 | ₩8,010 | ₩7,609 | ₩7,997 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,556 | ₩7,703 | ₩7,489 | ₩7,623 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,743 | ₩7,743 | ₩7,529 | ₩7,623 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,796 | ₩7,836 | ₩7,636 | ₩7,676 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,716 | ₩7,823 | ₩7,663 | ₩7,716 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,876 | ₩7,956 | ₩7,689 | ₩7,743 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,930 | ₩8,063 | ₩7,876 | ₩7,916 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,863 | ₩8,250 | ₩7,756 | ₩7,903 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,369 | ₩8,077 | ₩7,369 | ₩7,689 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,062 | ₩7,329 | ₩7,062 | ₩7,289 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,102 | ₩7,129 | ₩6,955 | ₩7,009 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,196 | ₩7,196 | ₩7,035 | ₩7,102 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,888 | ₩7,342 | ₩6,888 | ₩7,102 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,622 | ₩6,862 | ₩6,622 | ₩6,835 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,929 | ₩6,929 | ₩6,488 | ₩6,688 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩6,995 | ₩6,995 | ₩6,862 | ₩6,862 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,009 | ₩7,089 | ₩6,982 | ₩7,035 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩6,995 | ₩7,035 | ₩6,888 | ₩6,955 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩6,995 | ₩7,049 | ₩6,929 | ₩6,982 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,035 | ₩7,062 | ₩6,995 | ₩7,009 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,035 | ₩7,129 | ₩6,875 | ₩6,982 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,155 | ₩7,289 | ₩7,049 | ₩7,129 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,249 | ₩7,276 | ₩7,022 | ₩7,049 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,182 | ₩7,262 | ₩7,169 | ₩7,182 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,222 | ₩7,276 | ₩7,115 | ₩7,222 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,422 | ₩7,476 | ₩7,209 | ₩7,209 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,663 | ₩7,663 | ₩7,302 | ₩7,422 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,090 | ₩8,103 | ₩7,649 | ₩7,689 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,876 | ₩8,010 | ₩7,623 | ₩7,956 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,810 | ₩7,890 | ₩7,716 | ₩7,850 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,783 | ₩7,903 | ₩7,743 | ₩7,743 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,783 | ₩8,157 | ₩7,783 | ₩8,063 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,649 | ₩8,143 | ₩7,609 | ₩7,716 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,850 | ₩7,916 | ₩7,623 | ₩7,649 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,956 | ₩8,010 | ₩7,743 | ₩7,823 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,276 | ₩8,223 | ₩7,276 | ₩7,930 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,089 | ₩7,556 | ₩7,089 | ₩7,556 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,942 | ₩7,009 | ₩6,915 | ₩6,929 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,955 | ₩7,142 | ₩6,955 | ₩6,969 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,875 | ₩7,102 | ₩6,875 | ₩6,942 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,875 | ₩7,115 | ₩6,875 | ₩6,955 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,888 | ₩7,035 | ₩6,848 | ₩6,875 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,822 | ₩6,969 | ₩6,742 | ₩6,888 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,888 | ₩6,995 | ₩6,862 | ₩6,862 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,875 | ₩6,955 | ₩6,808 | ₩6,888 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,009 | ₩7,009 | ₩6,875 | ₩6,902 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,022 | ₩7,049 | ₩6,862 | ₩6,875 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,022 | ₩7,182 | ₩7,009 | ₩7,035 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,289 | ₩7,342 | ₩7,049 | ₩7,062 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,236 | ₩7,356 | ₩7,142 | ₩7,262 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,102 | ₩7,276 | ₩7,075 | ₩7,209 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,955 | ₩7,102 | ₩6,955 | ₩7,089 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,942 | ₩7,035 | ₩6,942 | ₩6,995 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,875 | ₩7,129 | ₩6,875 | ₩7,022 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,755 | ₩7,062 | ₩6,755 | ₩6,955 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,808 | ₩6,915 | ₩6,755 | ₩6,808 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,022 | ₩7,102 | ₩6,782 | ₩6,888 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,009 | ₩7,115 | ₩6,955 | ₩7,022 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,009 | ₩7,129 | ₩7,009 | ₩7,009 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,089 | ₩7,129 | ₩7,022 | ₩7,102 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,009 | ₩7,129 | ₩6,982 | ₩7,022 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,022 | ₩7,089 | ₩6,969 | ₩6,982 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,942 | ₩7,115 | ₩6,808 | ₩6,942 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,089 | ₩7,142 | ₩6,728 | ₩6,942 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,222 | ₩7,222 | ₩6,782 | ₩6,795 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,115 | ₩7,342 | ₩7,075 | ₩7,222 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,115 | ₩7,129 | ₩6,969 | ₩7,062 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,155 | ₩7,209 | ₩7,075 | ₩7,129 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,155 | ₩7,276 | ₩7,075 | ₩7,129 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,276 | ₩7,329 | ₩7,115 | ₩7,115 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,209 | ₩7,422 | ₩7,089 | ₩7,262 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,142 | ₩7,476 | ₩7,009 | ₩7,209 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,942 | ₩7,209 | ₩6,902 | ₩7,102 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,888 | ₩6,915 | ₩6,768 | ₩6,915 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,862 | ₩7,009 | ₩6,822 | ₩6,862 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,795 | ₩6,995 | ₩6,795 | ₩6,942 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,929 | ₩7,062 | ₩6,742 | ₩6,915 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,888 | ₩6,929 | ₩6,755 | ₩6,929 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,022 | ₩7,089 | ₩6,742 | ₩6,822 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩6,982 | ₩7,196 | ₩6,875 | ₩6,929 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,049 | ₩7,222 | ₩6,955 | ₩7,062 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,196 | ₩7,236 | ₩7,022 | ₩7,022 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,062 | ₩7,249 | ₩7,022 | ₩7,115 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,115 | ₩7,262 | ₩6,942 | ₩6,995 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,915 | ₩7,182 | ₩6,862 | ₩7,102 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,782 | ₩6,995 | ₩6,728 | ₩6,888 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,555 | ₩6,782 | ₩6,461 | ₩6,715 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,782 | ₩6,835 | ₩6,475 | ₩6,555 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,808 | ₩6,808 | ₩6,608 | ₩6,635 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,702 | ₩6,942 | ₩6,648 | ₩6,768 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,622 | ₩6,782 | ₩6,461 | ₩6,728 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,555 | ₩7,075 | ₩6,541 | ₩6,675 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,568 | ₩6,742 | ₩6,288 | ₩6,568 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,728 | ₩7,089 | ₩6,608 | ₩6,675 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,662 | ₩6,768 | ₩6,395 | ₩6,555 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,608 | ₩6,835 | ₩6,461 | ₩6,555 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,835 | ₩6,942 | ₩6,568 | ₩6,581 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,342 | ₩7,476 | ₩6,728 | ₩6,742 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,342 | ₩7,503 | ₩7,022 | ₩7,382 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,730 | ₩7,863 | ₩7,075 | ₩7,142 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,609 | ₩8,317 | ₩7,609 | ₩7,863 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,277 | ₩8,370 | ₩7,489 | ₩7,836 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,078 | ₩9,332 | ₩8,210 | ₩8,237 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,585 | ₩9,732 | ₩9,505 | ₩9,585 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,825 | ₩9,919 | ₩9,478 | ₩9,545 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,732 | ₩9,906 | ₩9,705 | ₩9,705 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,812 | ₩10,159 | ₩9,679 | ₩9,812 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,146 | ₩10,146 | ₩9,665 | ₩9,719 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,146 | ₩10,213 | ₩9,946 | ₩10,106 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,253 | ₩10,333 | ₩10,186 | ₩10,213 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,506 | ₩10,546 | ₩10,266 | ₩10,333 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,279 | ₩10,546 | ₩10,279 | ₩10,466 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,066 | ₩10,359 | ₩10,012 | ₩10,293 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,399 | ₩10,586 | ₩10,012 | ₩10,079 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,426 | ₩10,626 | ₩10,413 | ₩10,466 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,453 | ₩10,640 | ₩10,413 | ₩10,480 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,573 | ₩10,613 | ₩10,399 | ₩10,560 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,293 | ₩10,520 | ₩10,293 | ₩10,399 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,693 | ₩10,747 | ₩10,213 | ₩10,293 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,493 | ₩10,747 | ₩10,493 | ₩10,613 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,506 | ₩10,680 | ₩10,480 | ₩10,680 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,386 | ₩10,666 | ₩10,386 | ₩10,613 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,293 | ₩10,480 | ₩10,199 | ₩10,359 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,079 | ₩10,373 | ₩10,066 | ₩10,279 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,319 | ₩10,346 | ₩10,012 | ₩10,106 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,413 | ₩10,413 | ₩10,186 | ₩10,293 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,239 | ₩10,440 | ₩10,173 | ₩10,413 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,173 | ₩10,333 | ₩10,012 | ₩10,159 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,199 | ₩10,306 | ₩10,012 | ₩10,199 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,186 | ₩10,319 | ₩10,026 | ₩10,146 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,293 | ₩10,520 | ₩10,173 | ₩10,319 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,480 | ₩10,546 | ₩10,079 | ₩10,279 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,600 | ₩10,680 | ₩10,426 | ₩10,586 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,893 | ₩10,893 | ₩10,413 | ₩10,586 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,373 | ₩10,893 | ₩10,333 | ₩10,813 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,600 | ₩10,626 | ₩10,226 | ₩10,293 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,373 | ₩10,733 | ₩10,293 | ₩10,626 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,266 | ₩10,520 | ₩10,213 | ₩10,493 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,546 | ₩10,760 | ₩10,239 | ₩10,253 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,373 | ₩10,827 | ₩10,373 | ₩10,827 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,373 | ₩10,546 | ₩10,186 | ₩10,253 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,666 | ₩10,666 | ₩10,266 | ₩10,373 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,506 | ₩10,760 | ₩10,319 | ₩10,760 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,560 | ₩10,680 | ₩10,373 | ₩10,640 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,852 | ₩10,533 | ₩9,839 | ₩10,506 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,199 | ₩10,199 | ₩9,719 | ₩9,852 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,146 | ₩10,253 | ₩9,879 | ₩10,039 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,705 | ₩10,346 | ₩9,705 | ₩10,239 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,652 | ₩10,012 | ₩9,652 | ₩9,919 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,452 | ₩9,892 | ₩9,452 | ₩9,652 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,679 | ₩9,679 | ₩9,278 | ₩9,492 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,932 | ₩9,932 | ₩9,612 | ₩9,705 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,412 | ₩9,825 | ₩9,158 | ₩9,398 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,944 | ₩9,345 | ₩8,704 | ₩9,198 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,238 | ₩9,345 | ₩9,024 | ₩9,038 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,599 | ₩9,812 | ₩9,211 | ₩9,251 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,438 | ₩9,785 | ₩9,358 | ₩9,625 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,505 | ₩9,625 | ₩9,332 | ₩9,385 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,732 | ₩9,919 | ₩9,545 | ₩9,585 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,345 | ₩10,012 | ₩9,278 | ₩9,745 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,492 | ₩9,612 | ₩9,011 | ₩9,145 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,585 | ₩9,932 | ₩9,478 | ₩9,478 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,811 | ₩9,745 | ₩8,811 | ₩9,545 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,571 | ₩8,798 | ₩8,410 | ₩8,517 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,744 | ₩8,771 | ₩8,437 | ₩8,557 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,757 | ₩8,931 | ₩8,717 | ₩8,731 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,811 | ₩8,984 | ₩8,637 | ₩8,838 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,677 | ₩8,878 | ₩8,624 | ₩8,731 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,704 | ₩8,984 | ₩8,704 | ₩8,784 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,918 | ₩8,944 | ₩8,677 | ₩8,784 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,078 | ₩9,158 | ₩8,771 | ₩8,918 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,105 | ₩9,105 | ₩8,824 | ₩8,998 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,704 | ₩9,131 | ₩8,544 | ₩9,038 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,891 | ₩8,984 | ₩8,677 | ₩8,704 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,318 | ₩9,385 | ₩8,851 | ₩8,864 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,038 | ₩9,505 | ₩9,038 | ₩9,425 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,944 | ₩9,145 | ₩8,757 | ₩9,065 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,624 | ₩9,145 | ₩8,517 | ₩8,984 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,170 | ₩8,824 | ₩8,023 | ₩8,677 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,250 | ₩8,410 | ₩8,157 | ₩8,197 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,557 | ₩8,584 | ₩8,250 | ₩8,304 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,704 | ₩8,744 | ₩8,517 | ₩8,517 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,757 | ₩8,757 | ₩8,424 | ₩8,704 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,851 | ₩9,038 | ₩8,717 | ₩8,757 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,158 | ₩9,185 | ₩8,771 | ₩8,838 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,145 | ₩9,412 | ₩9,091 | ₩9,185 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,478 | ₩9,518 | ₩9,024 | ₩9,211 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,545 | ₩9,545 | ₩9,318 | ₩9,425 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,465 | ₩9,759 | ₩9,291 | ₩9,518 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,919 | ₩10,012 | ₩9,305 | ₩9,425 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,787 | ₩10,867 | ₩9,812 | ₩9,812 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,227 | ₩11,281 | ₩10,987 | ₩11,000 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,054 | ₩11,281 | ₩11,014 | ₩11,267 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,080 | ₩11,160 | ₩10,960 | ₩11,054 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,094 | ₩11,334 | ₩10,960 | ₩11,040 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,080 | ₩11,454 | ₩10,947 | ₩11,027 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,574 | ₩11,588 | ₩11,214 | ₩11,227 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,548 | ₩11,641 | ₩11,454 | ₩11,561 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,427 | ₩11,614 | ₩11,281 | ₩11,534 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,668 | ₩11,775 | ₩11,414 | ₩11,427 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,895 | ₩12,001 | ₩11,641 | ₩11,654 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,881 | ₩12,082 | ₩11,881 | ₩11,895 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,282 | ₩12,522 | ₩11,908 | ₩11,975 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,549 | ₩12,549 | ₩12,282 | ₩12,295 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,709 | ₩12,789 | ₩12,255 | ₩12,535 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,136 | ₩13,150 | ₩12,682 | ₩12,816 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,203 | ₩13,323 | ₩13,016 | ₩13,043 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,283 | ₩13,443 | ₩13,163 | ₩13,256 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,363 | ₩13,537 | ₩13,296 | ₩13,296 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,390 | ₩13,617 | ₩13,323 | ₩13,563 | +1.30% | 11.2만 |
|---|
