시장 데이터를 불러오는 중
전체 종목
GraniteShares HIPS US High Income ETF 과거 주가
GraniteShares HIPS US High Income ETF · HIPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares HIPS US High Income ETF · HIPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,323 | ₩14,323 | ₩14,189 | ₩14,256 | -0.47% | 4.4만 |
| 2026.10.08 | ₩14,283 | ₩14,283 | ₩14,041 | ₩14,269 | -0.09% | 5.9만 |
| 2026.10.07 | ₩14,310 | ₩14,310 | ₩14,122 | ₩14,216 | -0.66% | 6.3만 |
| 2026.10.06 | ₩14,390 | ₩14,390 | ₩14,269 | ₩14,296 | -0.65% | 2.7만 |
| 2026.10.05 | ₩14,323 | ₩14,390 | ₩14,263 | ₩14,263 | -0.42% | 72.2만 |
| 2026.10.02 | ₩14,390 | ₩14,457 | ₩14,289 | ₩14,311 | -0.55% | 3.4만 |
| 2026.10.01 | ₩14,403 | ₩14,403 | ₩14,256 | ₩14,375 | -0.20% | 4.1만 |
| 2026.09.30 | ₩14,618 | ₩14,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,363 |
| -1.74% |
| 6.3만 |
| 2026.09.29 | ₩14,591 | ₩14,645 | ₩14,484 | ₩14,551 | -0.28% | 6.2만 |
|---|
| 2026.09.28 | ₩14,672 | ₩14,672 | ₩14,470 | ₩14,511 | -1.10% | 9.7만 |
|---|
| 2026.09.25 | ₩14,806 | ₩14,873 | ₩14,752 | ₩14,792 | -0.09% | 4.6만 |
|---|
| 2026.09.24 | ₩15,007 | ₩15,007 | ₩14,806 | ₩14,812 | -1.30% | 11.4만 |
|---|
| 2026.09.23 | ₩15,154 | ₩15,195 | ₩15,020 | ₩15,022 | -0.88% | 3.7만 |
|---|
| 2026.09.22 | ₩15,154 | ₩15,302 | ₩15,154 | ₩15,168 | +0.09% | 3.2만 |
|---|
| 2026.09.21 | ₩15,181 | ₩15,266 | ₩15,181 | ₩15,221 | +0.27% | 90.7만 |
|---|
| 2026.09.18 | ₩15,423 | ₩15,423 | ₩15,208 | ₩15,221 | -1.30% | 2.7만 |
|---|
| 2026.09.17 | ₩15,389 | ₩15,436 | ₩15,356 | ₩15,389 | 0.00% | 2.9만 |
|---|
| 2026.09.16 | ₩15,289 | ₩15,369 | ₩15,208 | ₩15,242 | -0.31% | 2.7만 |
|---|
| 2026.09.15 | ₩15,342 | ₩15,423 | ₩15,302 | ₩15,302 | -0.26% | 24.7만 |
|---|
| 2026.09.14 | ₩15,423 | ₩15,549 | ₩15,315 | ₩15,356 | -0.43% | 5.2만 |
|---|
| 2026.09.11 | ₩15,610 | ₩15,610 | ₩15,463 | ₩15,530 | -0.52% | 3만 |
|---|
| 2026.09.10 | ₩15,637 | ₩15,637 | ₩15,463 | ₩15,463 | -1.11% | 11만 |
|---|
| 2026.09.09 | ₩15,758 | ₩15,758 | ₩15,624 | ₩15,651 | -0.68% | 2.6만 |
|---|
| 2026.09.08 | ₩15,704 | ₩15,758 | ₩15,677 | ₩15,745 | +0.26% | 3.2만 |
|---|
| 2026.09.04 | ₩15,704 | ₩15,779 | ₩15,691 | ₩15,771 | +0.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,771 | ₩15,778 | ₩15,691 | ₩15,731 | -0.26% | 8.8만 |
|---|
| 2026.09.02 | ₩15,810 | ₩15,810 | ₩15,691 | ₩15,704 | -0.67% | 16만 |
|---|
| 2026.09.01 | ₩15,865 | ₩15,865 | ₩15,711 | ₩15,711 | -0.97% | 15.1만 |
|---|
| 2026.08.31 | ₩15,731 | ₩15,838 | ₩15,704 | ₩15,718 | -0.09% | 7만 |
|---|
| 2026.08.28 | ₩15,745 | ₩15,798 | ₩15,691 | ₩15,724 | -0.13% | 8.4만 |
|---|
| 2026.08.27 | ₩15,959 | ₩15,959 | ₩15,704 | ₩15,710 | -1.56% | 5만 |
|---|
| 2026.08.26 | ₩15,905 | ₩15,958 | ₩15,879 | ₩15,932 | +0.17% | 4.3만 |
|---|
| 2026.08.25 | ₩15,919 | ₩15,919 | ₩15,865 | ₩15,892 | -0.17% | 5만 |
|---|
| 2026.08.24 | ₩15,932 | ₩15,932 | ₩15,762 | ₩15,919 | -0.08% | 6.6만 |
|---|
| 2026.08.21 | ₩15,959 | ₩15,959 | ₩15,825 | ₩15,825 | -0.84% | 2.6만 |
|---|
| 2026.08.20 | ₩15,825 | ₩15,940 | ₩15,785 | ₩15,854 | +0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩15,785 | ₩15,905 | ₩15,785 | ₩15,832 | +0.30% | 10.5만 |
|---|
| 2026.08.18 | ₩15,812 | ₩15,852 | ₩15,745 | ₩15,809 | -0.02% | 6.7만 |
|---|
| 2026.08.17 | ₩15,879 | ₩15,879 | ₩15,771 | ₩15,785 | -0.59% | 3.7만 |
|---|
| 2026.08.14 | ₩15,825 | ₩15,892 | ₩15,825 | ₩15,892 | +0.42% | 5.4만 |
|---|
| 2026.08.13 | ₩15,785 | ₩15,865 | ₩15,758 | ₩15,822 | +0.24% | 5.3만 |
|---|
| 2026.08.12 | ₩15,785 | ₩15,825 | ₩15,758 | ₩15,798 | +0.08% | 9.7만 |
|---|
| 2026.08.11 | ₩15,691 | ₩15,781 | ₩15,691 | ₩15,758 | +0.43% | 2.8만 |
|---|
| 2026.08.10 | ₩15,771 | ₩15,771 | ₩15,610 | ₩15,657 | -0.72% | 1.4만 |
|---|
| 2026.08.07 | ₩15,610 | ₩15,751 | ₩15,557 | ₩15,722 | +0.71% | 5.4만 |
|---|
| 2026.08.06 | ₩15,289 | ₩15,605 | ₩15,289 | ₩15,584 | +1.93% | 4.2만 |
|---|
| 2026.08.05 | ₩15,664 | ₩15,664 | ₩15,390 | ₩15,449 | -1.37% | 6.2만 |
|---|
| 2026.08.04 | ₩15,543 | ₩15,597 | ₩15,449 | ₩15,563 | +0.13% | 3.1만 |
|---|
| 2026.08.03 | ₩15,329 | ₩15,490 | ₩15,329 | ₩15,456 | +0.83% | 4.8만 |
|---|
| 2026.07.31 | ₩15,476 | ₩15,476 | ₩15,315 | ₩15,369 | -0.69% | 8만 |
|---|
| 2026.07.30 | ₩15,476 | ₩15,476 | ₩15,289 | ₩15,369 | -0.69% | 22.7만 |
|---|
| 2026.07.29 | ₩15,503 | ₩15,503 | ₩15,382 | ₩15,389 | -0.74% | 21.7만 |
|---|
| 2026.07.28 | ₩15,584 | ₩15,597 | ₩15,517 | ₩15,538 | -0.29% | 1.4만 |
|---|
| 2026.07.27 | ₩15,436 | ₩15,517 | ₩15,436 | ₩15,455 | +0.12% | 9.3만 |
|---|
| 2026.07.24 | ₩15,463 | ₩15,530 | ₩15,456 | ₩15,468 | +0.03% | 4.1만 |
|---|
| 2026.07.23 | ₩15,517 | ₩15,569 | ₩15,436 | ₩15,463 | -0.35% | 3.3만 |
|---|
| 2026.07.22 | ₩15,610 | ₩15,637 | ₩15,530 | ₩15,530 | -0.52% | 4.1만 |
|---|
| 2026.07.21 | ₩15,677 | ₩15,677 | ₩15,557 | ₩15,578 | -0.63% | 3만 |
|---|
| 2026.07.20 | ₩15,691 | ₩15,745 | ₩15,517 | ₩15,553 | -0.88% | 4.6만 |
|---|
| 2026.07.17 | ₩15,637 | ₩15,718 | ₩15,597 | ₩15,647 | +0.06% | 3.7만 |
|---|
| 2026.07.16 | ₩15,664 | ₩15,771 | ₩15,586 | ₩15,758 | +0.60% | 6.1만 |
|---|
| 2026.07.15 | ₩15,651 | ₩15,731 | ₩15,576 | ₩15,664 | +0.09% | 4.5만 |
|---|
| 2026.07.14 | ₩15,637 | ₩15,651 | ₩15,530 | ₩15,604 | -0.21% | 4.2만 |
|---|
| 2026.07.13 | ₩15,543 | ₩15,635 | ₩15,517 | ₩15,557 | +0.09% | 7만 |
|---|
| 2026.07.10 | ₩15,503 | ₩15,597 | ₩15,463 | ₩15,543 | +0.26% | 9.5만 |
|---|
| 2026.07.09 | ₩15,356 | ₩15,408 | ₩15,342 | ₩15,356 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩15,382 | ₩15,436 | ₩15,356 | ₩15,369 | -0.09% | 3.3만 |
|---|
| 2026.07.07 | ₩15,476 | ₩15,476 | ₩15,382 | ₩15,401 | -0.49% | 2.4만 |
|---|
| 2026.07.06 | ₩15,382 | ₩15,429 | ₩15,382 | ₩15,423 | +0.26% | 4.4만 |
|---|
| 2026.07.02 | ₩15,463 | ₩15,490 | ₩15,369 | ₩15,382 | -0.52% | 4.1만 |
|---|
| 2026.07.01 | ₩15,396 | ₩15,503 | ₩15,396 | ₩15,423 | +0.17% | 7.3만 |
|---|
| 2026.06.30 | ₩15,463 | ₩15,543 | ₩15,423 | ₩15,483 | +0.13% | 7.5만 |
|---|
| 2026.06.29 | ₩15,423 | ₩15,423 | ₩15,302 | ₩15,369 | -0.35% | 5.3만 |
|---|
| 2026.06.26 | ₩15,181 | ₩15,329 | ₩15,128 | ₩15,310 | +0.85% | 7.5천 |
|---|
| 2026.06.25 | ₩15,289 | ₩15,356 | ₩15,289 | ₩15,302 | +0.09% | 1.5만 |
|---|
| 2026.06.24 | ₩15,275 | ₩15,342 | ₩15,221 | ₩15,248 | -0.18% | 5.1만 |
|---|
| 2026.06.23 | ₩15,221 | ₩15,369 | ₩15,221 | ₩15,369 | +0.97% | 1.9만 |
|---|
| 2026.06.22 | ₩15,221 | ₩15,302 | ₩15,208 | ₩15,248 | +0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩15,235 | ₩15,302 | ₩15,195 | ₩15,240 | +0.04% | 7.4만 |
|---|
| 2026.06.17 | ₩15,356 | ₩15,409 | ₩15,235 | ₩15,240 | -0.75% | 3.6만 |
|---|
| 2026.06.16 | ₩15,449 | ₩15,476 | ₩15,369 | ₩15,423 | -0.17% | 2.9만 |
|---|
| 2026.06.15 | ₩15,584 | ₩15,584 | ₩15,409 | ₩15,409 | -1.12% | 2.9만 |
|---|
| 2026.06.12 | ₩15,436 | ₩15,597 | ₩15,436 | ₩15,503 | +0.43% | 2.5만 |
|---|
| 2026.06.11 | ₩15,543 | ₩15,543 | ₩15,436 | ₩15,436 | -0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩15,449 | ₩15,570 | ₩15,439 | ₩15,490 | +0.26% | 11.3만 |
|---|
| 2026.06.09 | ₩15,463 | ₩15,517 | ₩15,369 | ₩15,431 | -0.21% | 3.7만 |
|---|
| 2026.06.08 | ₩15,490 | ₩15,490 | ₩15,369 | ₩15,409 | -0.52% | 5.2만 |
|---|
| 2026.06.05 | ₩15,677 | ₩15,677 | ₩15,423 | ₩15,423 | -1.63% | 4만 |
|---|
| 2026.06.04 | ₩15,436 | ₩15,651 | ₩15,436 | ₩15,651 | +1.39% | 4.7만 |
|---|
| 2026.06.03 | ₩15,624 | ₩15,624 | ₩15,449 | ₩15,460 | -1.05% | 3만 |
|---|
| 2026.06.02 | ₩15,610 | ₩15,691 | ₩15,572 | ₩15,584 | -0.17% | 2.2만 |
|---|
| 2026.06.01 | ₩15,651 | ₩15,718 | ₩15,557 | ₩15,597 | -0.34% | 55.1만 |
|---|
| 2026.05.29 | ₩15,624 | ₩15,677 | ₩15,543 | ₩15,677 | +0.34% | 12.9만 |
|---|
| 2026.05.28 | ₩15,463 | ₩15,892 | ₩15,463 | ₩15,557 | +0.61% | 20.2만 |
|---|
| 2026.05.27 | ₩15,651 | ₩15,664 | ₩15,543 | ₩15,557 | -0.60% | 3.6만 |
|---|
| 2026.05.26 | ₩15,718 | ₩15,798 | ₩15,664 | ₩15,704 | -0.09% | 4.1만 |
|---|
| 2026.05.22 | ₩15,624 | ₩15,758 | ₩15,624 | ₩15,695 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩15,731 | ₩15,758 | ₩15,664 | ₩15,691 | -0.26% | 7.4만 |
|---|
| 2026.05.20 | ₩15,731 | ₩15,731 | ₩15,651 | ₩15,704 | -0.17% | 2.9만 |
|---|
| 2026.05.19 | ₩15,637 | ₩15,731 | ₩15,624 | ₩15,677 | +0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩15,718 | ₩15,771 | ₩15,651 | ₩15,671 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩15,892 | ₩15,892 | ₩15,731 | ₩15,798 | -0.59% | 5.7만 |
|---|
| 2026.05.14 | ₩15,758 | ₩15,825 | ₩15,731 | ₩15,806 | +0.31% | 4.1만 |
|---|
| 2026.05.13 | ₩15,865 | ₩15,865 | ₩15,731 | ₩15,771 | -0.59% | 8만 |
|---|
| 2026.05.12 | ₩15,785 | ₩15,838 | ₩15,745 | ₩15,825 | +0.25% | 3.3만 |
|---|
| 2026.05.11 | ₩15,892 | ₩15,892 | ₩15,785 | ₩15,825 | -0.42% | 2.8만 |
|---|
| 2026.05.08 | ₩15,973 | ₩15,973 | ₩15,845 | ₩15,891 | -0.51% | 1.9만 |
|---|
| 2026.05.07 | ₩16,040 | ₩16,053 | ₩15,973 | ₩15,990 | -0.31% | 2.1만 |
|---|
| 2026.05.06 | ₩16,147 | ₩16,147 | ₩16,026 | ₩16,080 | -0.42% | 6.5만 |
|---|
| 2026.05.05 | ₩16,093 | ₩16,200 | ₩16,053 | ₩16,175 | +0.51% | 11.6만 |
|---|
| 2026.05.04 | ₩16,294 | ₩16,294 | ₩16,160 | ₩16,168 | -0.77% | 1.9만 |
|---|
| 2026.05.01 | ₩16,133 | ₩16,294 | ₩16,133 | ₩16,292 | +0.98% | 7.6만 |
|---|
| 2026.04.30 | ₩16,080 | ₩16,214 | ₩16,026 | ₩16,160 | +0.50% | 9만 |
|---|
| 2026.04.29 | ₩16,093 | ₩16,093 | ₩15,952 | ₩16,066 | -0.17% | 2.1만 |
|---|
| 2026.04.28 | ₩15,892 | ₩16,052 | ₩15,892 | ₩16,038 | +0.92% | 2.6만 |
|---|
| 2026.04.27 | ₩16,013 | ₩16,093 | ₩15,999 | ₩16,073 | +0.38% | 2.3만 |
|---|
| 2026.04.24 | ₩16,040 | ₩16,053 | ₩15,932 | ₩16,011 | -0.18% | 5.1만 |
|---|
| 2026.04.23 | ₩15,959 | ₩16,050 | ₩15,892 | ₩15,926 | -0.21% | 1.7만 |
|---|
| 2026.04.22 | ₩15,932 | ₩16,093 | ₩15,932 | ₩16,026 | +0.59% | 1.7만 |
|---|
| 2026.04.21 | ₩16,066 | ₩16,093 | ₩15,932 | ₩15,966 | -0.63% | 2.6만 |
|---|
| 2026.04.20 | ₩15,959 | ₩16,066 | ₩15,959 | ₩16,053 | +0.59% | 32만 |
|---|
| 2026.04.17 | ₩15,852 | ₩16,053 | ₩15,852 | ₩16,026 | +1.10% | 5.3만 |
|---|
| 2026.04.16 | ₩15,946 | ₩16,040 | ₩15,907 | ₩15,973 | +0.17% | 6.4만 |
|---|
| 2026.04.15 | ₩15,825 | ₩16,053 | ₩15,825 | ₩16,053 | +1.44% | 4.3만 |
|---|
| 2026.04.14 | ₩15,691 | ₩15,865 | ₩15,691 | ₩15,865 | +1.11% | 4.3만 |
|---|
| 2026.04.13 | ₩15,557 | ₩15,785 | ₩15,557 | ₩15,785 | +1.47% | 4.1만 |
|---|
| 2026.04.10 | ₩15,664 | ₩15,718 | ₩15,624 | ₩15,651 | -0.09% | 5만 |
|---|
| 2026.04.09 | ₩15,704 | ₩15,745 | ₩15,637 | ₩15,745 | +0.26% | 3.7만 |
|---|
| 2026.04.08 | ₩15,758 | ₩15,758 | ₩15,637 | ₩15,684 | -0.47% | 4.7만 |
|---|
| 2026.04.07 | ₩15,664 | ₩15,731 | ₩15,590 | ₩15,631 | -0.21% | 2만 |
|---|
| 2026.04.06 | ₩15,624 | ₩15,758 | ₩15,543 | ₩15,758 | +0.86% | 5.3만 |
|---|
| 2026.04.02 | ₩15,423 | ₩15,563 | ₩15,370 | ₩15,563 | +0.91% | 6천 |
|---|
| 2026.04.01 | ₩15,570 | ₩15,570 | ₩15,342 | ₩15,424 | -0.94% | 3.7만 |
|---|
| 2026.03.31 | ₩15,476 | ₩15,570 | ₩15,423 | ₩15,495 | +0.12% | 4.2만 |
|---|
| 2026.03.30 | ₩15,329 | ₩15,449 | ₩15,275 | ₩15,289 | -0.26% | 2.2만 |
|---|
| 2026.03.27 | ₩15,543 | ₩15,543 | ₩15,275 | ₩15,301 | -1.56% | 5.8만 |
|---|
| 2026.03.26 | ₩15,724 | ₩15,812 | ₩15,617 | ₩15,617 | -0.68% | 2.4만 |
|---|
| 2026.03.25 | ₩15,731 | ₩15,785 | ₩15,691 | ₩15,731 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩15,557 | ₩15,745 | ₩15,557 | ₩15,691 | +0.86% | 8.9천 |
|---|
| 2026.03.23 | ₩15,530 | ₩15,698 | ₩15,476 | ₩15,629 | +0.64% | 8.9만 |
|---|
| 2026.03.20 | ₩15,838 | ₩15,838 | ₩15,463 | ₩15,482 | -2.25% | 3.3만 |
|---|
| 2026.03.19 | ₩15,718 | ₩15,812 | ₩15,704 | ₩15,786 | +0.44% | 4.4만 |
|---|
| 2026.03.18 | ₩15,712 | ₩15,758 | ₩15,639 | ₩15,657 | -0.35% | 1.7만 |
|---|
| 2026.03.17 | ₩15,704 | ₩15,791 | ₩15,637 | ₩15,720 | +0.10% | 3.5만 |
|---|
| 2026.03.16 | ₩15,557 | ₩15,609 | ₩15,543 | ₩15,573 | +0.10% | 2만 |
|---|
| 2026.03.13 | ₩15,704 | ₩15,727 | ₩15,490 | ₩15,537 | -1.07% | 5.3만 |
|---|
| 2026.03.12 | ₩15,691 | ₩15,812 | ₩15,664 | ₩15,684 | -0.04% | 1.8만 |
|---|
| 2026.03.11 | ₩15,691 | ₩15,812 | ₩15,664 | ₩15,771 | +0.51% | 5.1만 |
|---|
| 2026.03.10 | ₩15,785 | ₩15,798 | ₩15,624 | ₩15,665 | -0.76% | 3.3만 |
|---|
| 2026.03.09 | ₩15,637 | ₩15,651 | ₩15,503 | ₩15,637 | 0.00% | 6.2만 |
|---|
| 2026.03.06 | ₩15,825 | ₩15,892 | ₩15,771 | ₩15,824 | -0.01% | 4.6만 |
|---|
| 2026.03.05 | ₩15,959 | ₩16,053 | ₩15,854 | ₩15,912 | -0.29% | 2.2만 |
|---|
| 2026.03.04 | ₩15,973 | ₩16,013 | ₩15,865 | ₩15,959 | -0.08% | 3.4만 |
|---|
| 2026.03.03 | ₩15,892 | ₩15,905 | ₩15,677 | ₩15,892 | 0.00% | 5만 |
|---|
| 2026.03.02 | ₩15,745 | ₩15,964 | ₩15,677 | ₩15,939 | +1.24% | 3.5만 |
|---|
| 2026.02.27 | ₩15,879 | ₩15,879 | ₩15,745 | ₩15,751 | -0.80% | 3만 |
|---|
| 2026.02.26 | ₩15,812 | ₩15,845 | ₩15,718 | ₩15,845 | +0.21% | 2.6만 |
|---|
| 2026.02.25 | ₩15,812 | ₩15,833 | ₩15,677 | ₩15,771 | -0.25% | 4.5만 |
|---|
| 2026.02.24 | ₩15,999 | ₩16,015 | ₩15,919 | ₩15,998 | -0.01% | 6.9만 |
|---|
| 2026.02.23 | ₩16,053 | ₩16,147 | ₩15,959 | ₩15,999 | -0.33% | 3.5만 |
|---|
| 2026.02.20 | ₩16,053 | ₩16,160 | ₩16,053 | ₩16,133 | +0.50% | 8.3만 |
|---|
| 2026.02.19 | ₩16,227 | ₩16,227 | ₩16,066 | ₩16,146 | -0.50% | 3.5만 |
|---|
| 2026.02.18 | ₩16,093 | ₩16,294 | ₩16,093 | ₩16,229 | +0.84% | 2.9만 |
|---|
| 2026.02.17 | ₩16,187 | ₩16,241 | ₩16,073 | ₩16,174 | -0.08% | 4.6만 |
|---|
| 2026.02.13 | ₩16,227 | ₩16,335 | ₩16,107 | ₩16,294 | +0.41% | 2.8만 |
|---|
| 2026.02.12 | ₩16,308 | ₩16,308 | ₩16,080 | ₩16,140 | -1.03% | 2.8만 |
|---|
| 2026.02.11 | ₩16,268 | ₩16,268 | ₩16,133 | ₩16,214 | -0.33% | 2만 |
|---|
| 2026.02.10 | ₩15,905 | ₩16,176 | ₩15,905 | ₩16,120 | +1.35% | 1.7만 |
|---|
| 2026.02.09 | ₩15,905 | ₩16,040 | ₩15,838 | ₩16,026 | +0.76% | 8.8만 |
|---|
| 2026.02.06 | ₩15,838 | ₩15,986 | ₩15,838 | ₩15,932 | +0.59% | 4.4만 |
|---|
| 2026.02.05 | ₩16,080 | ₩16,080 | ₩15,879 | ₩15,932 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩15,852 | ₩16,093 | ₩15,852 | ₩16,013 | +1.02% | 8만 |
|---|
| 2026.02.03 | ₩15,838 | ₩15,986 | ₩15,838 | ₩15,956 | +0.75% | 4.9만 |
|---|
| 2026.02.02 | ₩16,040 | ₩16,040 | ₩15,852 | ₩15,865 | -1.09% | 2.9만 |
|---|
| 2026.01.30 | ₩16,200 | ₩16,285 | ₩15,905 | ₩15,946 | -1.57% | 6만 |
|---|
| 2026.01.29 | ₩16,227 | ₩16,335 | ₩16,174 | ₩16,241 | +0.08% | 6.2만 |
|---|
| 2026.01.28 | ₩16,361 | ₩16,391 | ₩16,227 | ₩16,227 | -0.82% | 6.4만 |
|---|
| 2026.01.27 | ₩16,254 | ₩16,415 | ₩16,238 | ₩16,415 | +0.99% | 2.3만 |
|---|
| 2026.01.26 | ₩16,469 | ₩16,469 | ₩16,200 | ₩16,254 | -1.30% | 4.1만 |
|---|
| 2026.01.23 | ₩16,496 | ₩16,496 | ₩16,361 | ₩16,361 | -0.81% | 3.6만 |
|---|
| 2026.01.22 | ₩16,442 | ₩16,482 | ₩16,402 | ₩16,406 | -0.22% | 10.1만 |
|---|
| 2026.01.21 | ₩16,388 | ₩16,402 | ₩16,241 | ₩16,348 | -0.25% | 2.6만 |
|---|
| 2026.01.20 | ₩16,428 | ₩16,428 | ₩16,241 | ₩16,294 | -0.82% | 3.8만 |
|---|
| 2026.01.16 | ₩16,375 | ₩16,482 | ₩16,375 | ₩16,455 | +0.49% | 11.2만 |
|---|
| 2026.01.15 | ₩16,281 | ₩16,455 | ₩16,160 | ₩16,415 | +0.82% | 6.9만 |
|---|
| 2026.01.14 | ₩16,066 | ₩16,301 | ₩16,066 | ₩16,281 | +1.34% | 70.2만 |
|---|
| 2026.01.13 | ₩16,214 | ₩16,214 | ₩16,107 | ₩16,120 | -0.58% | 14.2만 |
|---|
| 2026.01.12 | ₩16,040 | ₩16,174 | ₩15,999 | ₩16,133 | +0.59% | 13.6만 |
|---|
| 2026.01.09 | ₩16,040 | ₩16,133 | ₩15,999 | ₩16,040 | 0.00% | 6.8만 |
|---|
| 2026.01.08 | ₩15,767 | ₩16,013 | ₩15,758 | ₩15,924 | +1.00% | 3.7만 |
|---|
| 2026.01.07 | ₩15,892 | ₩15,892 | ₩15,706 | ₩15,718 | -1.10% | 3.3만 |
|---|
| 2026.01.06 | ₩15,812 | ₩15,932 | ₩15,773 | ₩15,818 | +0.04% | 15.2만 |
|---|
| 2026.01.05 | ₩15,892 | ₩15,892 | ₩15,704 | ₩15,863 | -0.19% | 8.8만 |
|---|
| 2026.01.02 | ₩15,825 | ₩15,865 | ₩15,637 | ₩15,818 | -0.04% | 5.5만 |
|---|
| 2025.12.31 | ₩15,624 | ₩15,769 | ₩15,624 | ₩15,664 | +0.26% | 10.5만 |
|---|
| 2025.12.30 | ₩15,731 | ₩15,771 | ₩15,664 | ₩15,664 | -0.43% | 4.8만 |
|---|
| 2025.12.29 | ₩15,838 | ₩15,838 | ₩15,610 | ₩15,698 | -0.89% | 11.4만 |
|---|
| 2025.12.26 | ₩15,959 | ₩15,959 | ₩15,838 | ₩15,879 | -0.50% | 3만 |
|---|
| 2025.12.24 | ₩15,812 | ₩15,865 | ₩15,798 | ₩15,860 | +0.31% | 1.4만 |
|---|
| 2025.12.23 | ₩15,932 | ₩15,932 | ₩15,798 | ₩15,825 | -0.67% | 17만 |
|---|
| 2025.12.22 | ₩15,865 | ₩15,916 | ₩15,838 | ₩15,885 | +0.13% | 6.5만 |
|---|
| 2025.12.19 | ₩15,946 | ₩15,946 | ₩15,825 | ₩15,838 | -0.67% | 4.9만 |
|---|
| 2025.12.18 | ₩15,825 | ₩15,986 | ₩15,825 | ₩15,905 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩15,892 | ₩15,905 | ₩15,852 | ₩15,892 | 0.00% | 3.2만 |
|---|
| 2025.12.16 | ₩15,825 | ₩15,879 | ₩15,758 | ₩15,778 | -0.30% | 3.3만 |
|---|
| 2025.12.15 | ₩15,959 | ₩15,959 | ₩15,785 | ₩15,832 | -0.80% | 1.6만 |
|---|
| 2025.12.12 | ₩16,040 | ₩16,040 | ₩15,899 | ₩15,919 | -0.75% | 1.6만 |
|---|
| 2025.12.11 | ₩16,080 | ₩16,080 | ₩15,932 | ₩15,946 | -0.83% | 1.9만 |
|---|
| 2025.12.10 | ₩16,040 | ₩16,078 | ₩15,919 | ₩16,042 | +0.02% | 4.5만 |
|---|
| 2025.12.09 | ₩15,892 | ₩16,037 | ₩15,892 | ₩15,973 | +0.51% | 2만 |
|---|
| 2025.12.08 | ₩15,919 | ₩16,009 | ₩15,919 | ₩15,973 | +0.34% | 2.6만 |
|---|
| 2025.12.05 | ₩15,986 | ₩16,066 | ₩15,973 | ₩16,018 | +0.20% | 2.3만 |
|---|
| 2025.12.04 | ₩15,852 | ₩16,002 | ₩15,852 | ₩15,986 | +0.85% | 4.1만 |
|---|
| 2025.12.03 | ₩15,731 | ₩15,964 | ₩15,731 | ₩15,959 | +1.45% | 4.9만 |
|---|
| 2025.12.02 | ₩15,825 | ₩15,875 | ₩15,785 | ₩15,846 | +0.14% | 2.8만 |
|---|
| 2025.12.01 | ₩15,919 | ₩15,959 | ₩15,825 | ₩15,892 | -0.17% | 13.2만 |
|---|
| 2025.11.28 | ₩15,946 | ₩15,959 | ₩15,838 | ₩15,865 | -0.50% | 7.7만 |
|---|
| 2025.11.26 | ₩15,651 | ₩15,905 | ₩15,651 | ₩15,798 | +0.94% | 4.3만 |
|---|
| 2025.11.25 | ₩15,490 | ₩15,745 | ₩15,490 | ₩15,718 | +1.47% | 4.4만 |
|---|
| 2025.11.24 | ₩15,610 | ₩15,745 | ₩15,610 | ₩15,739 | +0.82% | 2.9만 |
|---|
| 2025.11.21 | ₩15,436 | ₩15,718 | ₩15,436 | ₩15,691 | +1.65% | 19.4만 |
|---|
| 2025.11.20 | ₩15,610 | ₩15,664 | ₩15,449 | ₩15,449 | -1.03% | 10.8만 |
|---|
| 2025.11.19 | ₩15,704 | ₩15,704 | ₩15,534 | ₩15,570 | -0.85% | 3.9만 |
|---|
| 2025.11.18 | ₩15,704 | ₩15,745 | ₩15,503 | ₩15,570 | -0.85% | 15.1만 |
|---|
| 2025.11.17 | ₩15,758 | ₩15,758 | ₩15,557 | ₩15,562 | -1.24% | 60.6만 |
|---|
| 2025.11.14 | ₩15,677 | ₩15,812 | ₩15,677 | ₩15,791 | +0.73% | 2.9만 |
|---|
| 2025.11.13 | ₩15,879 | ₩15,879 | ₩15,664 | ₩15,714 | -1.04% | 3.1만 |
|---|
| 2025.11.12 | ₩15,919 | ₩15,919 | ₩15,771 | ₩15,798 | -0.76% | 12.3만 |
|---|
| 2025.11.11 | ₩15,691 | ₩15,824 | ₩15,675 | ₩15,812 | +0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩15,718 | ₩15,718 | ₩15,624 | ₩15,691 | -0.17% | 3.2만 |
|---|
| 2025.11.07 | ₩15,543 | ₩15,644 | ₩15,503 | ₩15,644 | +0.65% | 2만 |
|---|
| 2025.11.06 | ₩15,610 | ₩15,631 | ₩15,543 | ₩15,577 | -0.21% | 2.4만 |
|---|
| 2025.11.05 | ₩15,449 | ₩15,567 | ₩15,449 | ₩15,550 | +0.65% | 3.1만 |
|---|
| 2025.11.04 | ₩15,554 | ₩15,558 | ₩15,503 | ₩15,533 | -0.14% | 1.9만 |
|---|
| 2025.11.03 | ₩15,637 | ₩15,637 | ₩15,490 | ₩15,547 | -0.57% | 4.5만 |
|---|
| 2025.10.31 | ₩15,597 | ₩15,597 | ₩15,463 | ₩15,584 | -0.09% | 4.8만 |
|---|
| 2025.10.30 | ₩15,570 | ₩15,570 | ₩15,436 | ₩15,449 | -0.78% | 7.1만 |
|---|
| 2025.10.29 | ₩15,812 | ₩15,812 | ₩15,530 | ₩15,569 | -1.54% | 11.3만 |
|---|
| 2025.10.28 | ₩15,798 | ₩15,892 | ₩15,798 | ₩15,848 | +0.31% | 1.1만 |
|---|
| 2025.10.27 | ₩15,785 | ₩15,883 | ₩15,771 | ₩15,825 | +0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩15,745 | ₩15,836 | ₩15,704 | ₩15,731 | -0.09% | 4.7만 |
|---|
| 2025.10.23 | ₩15,731 | ₩15,782 | ₩15,704 | ₩15,738 | +0.04% | 2.7만 |
|---|
| 2025.10.22 | ₩15,637 | ₩15,731 | ₩15,637 | ₩15,716 | +0.51% | 8.9만 |
|---|
| 2025.10.21 | ₩15,517 | ₩15,665 | ₩15,517 | ₩15,610 | +0.61% | 7.3만 |
|---|
| 2025.10.20 | ₩15,490 | ₩15,553 | ₩15,449 | ₩15,543 | +0.35% | 3.3만 |
|---|
| 2025.10.17 | ₩15,315 | ₩15,476 | ₩15,315 | ₩15,409 | +0.61% | 5.1만 |
|---|
| 2025.10.16 | ₩15,610 | ₩15,677 | ₩15,315 | ₩15,342 | -1.72% | 6.5만 |
|---|
| 2025.10.15 | ₩15,610 | ₩15,723 | ₩15,584 | ₩15,624 | +0.09% | 4.3만 |
|---|
| 2025.10.14 | ₩15,409 | ₩15,610 | ₩15,409 | ₩15,589 | +1.17% | 2.5만 |
|---|
| 2025.10.13 | ₩15,449 | ₩15,543 | ₩15,429 | ₩15,503 | +0.35% | 4.2만 |
|---|
| 2025.10.10 | ₩15,490 | ₩15,570 | ₩15,369 | ₩15,369 | -0.78% | 3만 |
|---|