시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBoost HIMS ETF 과거 주가
GraniteShares YieldBoost HIMS ETF · HMYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBoost HIMS ETF · HMYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,107 | ₩7,308 | ₩7,107 | ₩7,308 | +2.83% | 8.9천 |
| 2026.10.08 | ₩7,280 | ₩7,281 | ₩7,187 | ₩7,221 | -0.81% | 1만 |
| 2026.10.07 | ₩7,254 | ₩7,362 | ₩7,254 | ₩7,341 | +1.20% | 7.8천 |
| 2026.10.06 | ₩7,201 | ₩7,294 | ₩7,201 | ₩7,274 | +1.02% | 3.6천 |
| 2026.10.05 | ₩7,241 | ₩7,308 | ₩7,241 | ₩7,286 | +0.63% | 7.3천 |
| 2026.10.02 | ₩7,254 | ₩7,254 | ₩7,185 | ₩7,214 | -0.55% | 3.4천 |
| 2026.10.01 | ₩7,294 | ₩7,341 | ₩7,294 | ₩7,308 | +0.18% | 1.7천 |
| 2026.09.30 | ₩7,360 | ₩7,360 | ₩7,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,328 |
| -0.44% |
| 600 |
| 2026.09.29 | ₩7,281 | ₩7,281 | ₩7,241 | ₩7,254 | -0.37% | 2.6천 |
|---|
| 2026.09.28 | ₩7,214 | ₩7,294 | ₩7,201 | ₩7,248 | +0.46% | 5천 |
|---|
| 2026.09.25 | ₩7,254 | ₩7,268 | ₩7,187 | ₩7,254 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩7,241 | ₩7,348 | ₩7,201 | ₩7,341 | +1.39% | 7.5천 |
|---|
| 2026.09.23 | ₩7,324 | ₩7,328 | ₩7,281 | ₩7,293 | -0.42% | 7.8천 |
|---|
| 2026.09.22 | ₩7,321 | ₩7,348 | ₩7,321 | ₩7,328 | +0.09% | 5.9천 |
|---|
| 2026.09.21 | ₩7,214 | ₩7,294 | ₩7,214 | ₩7,288 | +1.02% | 3.7천 |
|---|
| 2026.09.18 | ₩7,308 | ₩7,308 | ₩7,174 | ₩7,174 | -1.83% | 5.6천 |
|---|
| 2026.09.17 | ₩7,308 | ₩7,321 | ₩7,261 | ₩7,268 | -0.55% | 4.2천 |
|---|
| 2026.09.16 | ₩7,201 | ₩7,274 | ₩7,201 | ₩7,274 | +1.02% | 900 |
|---|
| 2026.09.15 | ₩7,254 | ₩7,268 | ₩7,214 | ₩7,221 | -0.46% | 3.8천 |
|---|
| 2026.09.14 | ₩7,160 | ₩7,281 | ₩7,160 | ₩7,261 | +1.40% | 4천 |
|---|
| 2026.09.11 | ₩7,134 | ₩7,134 | ₩7,067 | ₩7,134 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩7,238 | ₩7,238 | ₩7,238 | ₩7,238 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩7,225 | ₩7,225 | ₩7,113 | ₩7,190 | -0.48% | 3.4천 |
|---|
| 2026.09.08 | ₩7,201 | ₩7,227 | ₩7,174 | ₩7,207 | +0.09% | 5.5천 |
|---|
| 2026.09.04 | ₩7,163 | ₩7,201 | ₩7,160 | ₩7,181 | +0.24% | 8.9천 |
|---|
| 2026.09.03 | ₩7,442 | ₩7,650 | ₩7,308 | ₩7,321 | -1.62% | 4.8천 |
|---|
| 2026.09.02 | ₩7,467 | ₩7,516 | ₩7,388 | ₩7,388 | -1.06% | 5.7천 |
|---|
| 2026.09.01 | ₩7,549 | ₩7,549 | ₩7,435 | ₩7,435 | -1.51% | 2.3천 |
|---|
| 2026.08.31 | ₩7,482 | ₩7,576 | ₩7,482 | ₩7,576 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩7,643 | ₩7,643 | ₩7,496 | ₩7,496 | -1.93% | 2.4천 |
|---|
| 2026.08.27 | ₩7,724 | ₩7,777 | ₩7,677 | ₩7,765 | +0.54% | 1.1만 |
|---|
| 2026.08.26 | ₩7,952 | ₩7,952 | ₩7,724 | ₩7,724 | -2.87% | 8.6천 |
|---|
| 2026.08.25 | ₩7,911 | ₩7,992 | ₩7,911 | ₩7,992 | +1.02% | 2.2천 |
|---|
| 2026.08.24 | ₩7,992 | ₩7,992 | ₩7,858 | ₩7,871 | -1.51% | 7.4천 |
|---|
| 2026.08.21 | ₩7,925 | ₩8,039 | ₩7,925 | ₩8,039 | +1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩8,032 | ₩8,086 | ₩8,032 | ₩8,072 | +0.50% | 1.4천 |
|---|
| 2026.08.19 | ₩7,817 | ₩8,032 | ₩7,817 | ₩8,032 | +2.74% | 6.3천 |
|---|
| 2026.08.18 | ₩7,777 | ₩7,831 | ₩7,730 | ₩7,730 | -0.60% | 7.5천 |
|---|
| 2026.08.17 | ₩7,805 | ₩7,848 | ₩7,764 | ₩7,832 | +0.34% | 2.1천 |
|---|
| 2026.08.14 | ₩7,884 | ₩7,884 | ₩7,817 | ₩7,817 | -0.85% | 5.3천 |
|---|
| 2026.08.13 | ₩8,052 | ₩8,052 | ₩7,992 | ₩7,992 | -0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩8,106 | ₩8,126 | ₩8,043 | ₩8,043 | -0.78% | 1.6천 |
|---|
| 2026.08.11 | ₩8,179 | ₩8,287 | ₩8,179 | ₩8,256 | +0.93% | 4.6천 |
|---|
| 2026.08.10 | ₩8,220 | ₩8,287 | ₩8,220 | ₩8,273 | +0.65% | 5천 |
|---|
| 2026.08.07 | ₩8,287 | ₩8,287 | ₩8,166 | ₩8,248 | -0.47% | 3.3천 |
|---|
| 2026.08.06 | ₩8,340 | ₩8,340 | ₩8,287 | ₩8,287 | -0.64% | 6.6천 |
|---|
| 2026.08.05 | ₩8,340 | ₩8,354 | ₩8,340 | ₩8,340 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩8,334 | ₩8,354 | ₩8,326 | ₩8,340 | +0.08% | 5.5천 |
|---|
| 2026.08.03 | ₩8,252 | ₩8,314 | ₩8,249 | ₩8,314 | +0.75% | 1.7천 |
|---|
| 2026.07.31 | ₩8,260 | ₩8,260 | ₩8,170 | ₩8,225 | -0.42% | 1천 |
|---|
| 2026.07.30 | ₩8,248 | ₩8,307 | ₩8,248 | ₩8,307 | +0.72% | 3.6천 |
|---|
| 2026.07.29 | ₩8,381 | ₩8,381 | ₩8,240 | ₩8,240 | -1.68% | 3.7천 |
|---|
| 2026.07.28 | ₩8,501 | ₩8,501 | ₩8,327 | ₩8,374 | -1.50% | 1.1천 |
|---|
| 2026.07.27 | ₩8,461 | ₩8,461 | ₩8,381 | ₩8,428 | -0.40% | 2천 |
|---|
| 2026.07.24 | ₩8,448 | ₩8,448 | ₩8,361 | ₩8,361 | -1.03% | 4.4천 |
|---|
| 2026.07.23 | ₩8,729 | ₩8,863 | ₩8,689 | ₩8,749 | +0.23% | 1.2만 |
|---|
| 2026.07.22 | ₩8,716 | ₩8,716 | ₩8,682 | ₩8,682 | -0.38% | 4.7천 |
|---|
| 2026.07.21 | ₩8,756 | ₩8,783 | ₩8,716 | ₩8,723 | -0.38% | 3.7천 |
|---|
| 2026.07.20 | ₩8,756 | ₩8,771 | ₩8,747 | ₩8,747 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩8,796 | ₩8,904 | ₩8,790 | ₩8,790 | -0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩9,172 | ₩9,172 | ₩9,011 | ₩9,018 | -1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩9,138 | ₩9,185 | ₩9,125 | ₩9,178 | +0.44% | 1.7천 |
|---|
| 2026.07.14 | ₩8,971 | ₩8,997 | ₩8,957 | ₩8,984 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩8,890 | ₩8,961 | ₩8,890 | ₩8,928 | +0.42% | 2.7천 |
|---|
| 2026.07.10 | ₩8,971 | ₩8,971 | ₩8,904 | ₩8,951 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩9,212 | ₩9,225 | ₩9,185 | ₩9,185 | -0.29% | 4.9천 |
|---|
| 2026.07.08 | ₩9,225 | ₩9,252 | ₩9,173 | ₩9,240 | +0.16% | 5천 |
|---|
| 2026.07.07 | ₩9,353 | ₩9,400 | ₩9,295 | ₩9,295 | -0.62% | 8.3천 |
|---|
| 2026.07.06 | ₩9,199 | ₩9,440 | ₩9,199 | ₩9,420 | +2.41% | 6.9천 |
|---|
| 2026.07.02 | ₩9,333 | ₩9,386 | ₩9,318 | ₩9,326 | -0.07% | 3.3천 |
|---|
| 2026.07.01 | ₩9,480 | ₩9,507 | ₩9,480 | ₩9,494 | +0.14% | 2.2천 |
|---|
| 2026.06.30 | ₩9,319 | ₩9,480 | ₩9,291 | ₩9,413 | +1.01% | 7.4천 |
|---|
| 2026.06.29 | ₩9,373 | ₩9,400 | ₩9,279 | ₩9,347 | -0.27% | 8.4천 |
|---|
| 2026.06.26 | ₩9,252 | ₩9,433 | ₩9,252 | ₩9,346 | +1.01% | 3.5천 |
|---|
| 2026.06.25 | ₩9,333 | ₩9,432 | ₩9,319 | ₩9,432 | +1.06% | 4.5천 |
|---|
| 2026.06.24 | ₩9,400 | ₩9,440 | ₩9,339 | ₩9,440 | +0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩9,453 | ₩9,492 | ₩9,413 | ₩9,413 | -0.43% | 3.1천 |
|---|
| 2026.06.22 | ₩9,453 | ₩9,480 | ₩9,413 | ₩9,427 | -0.28% | 6.6천 |
|---|
| 2026.06.18 | ₩9,413 | ₩9,453 | ₩9,413 | ₩9,453 | +0.43% | 3.5천 |
|---|
| 2026.06.17 | ₩9,494 | ₩9,534 | ₩9,494 | ₩9,514 | +0.21% | 4.6천 |
|---|
| 2026.06.16 | ₩9,507 | ₩9,520 | ₩9,494 | ₩9,494 | -0.14% | 1.8천 |
|---|
| 2026.06.15 | ₩9,319 | ₩9,453 | ₩9,319 | ₩9,453 | +1.44% | 2.6천 |
|---|
| 2026.06.12 | ₩9,386 | ₩9,386 | ₩9,225 | ₩9,262 | -1.33% | 6.9천 |
|---|
| 2026.06.11 | ₩9,413 | ₩9,507 | ₩9,413 | ₩9,494 | +0.85% | 3.7천 |
|---|
| 2026.06.10 | ₩9,400 | ₩9,427 | ₩9,400 | ₩9,427 | +0.29% | 1천 |
|---|
| 2026.06.09 | ₩9,413 | ₩9,420 | ₩9,373 | ₩9,420 | +0.07% | 1.4천 |
|---|
| 2026.06.08 | ₩9,118 | ₩9,239 | ₩9,118 | ₩9,239 | +1.32% | 7.9천 |
|---|
| 2026.06.05 | ₩9,225 | ₩9,225 | ₩9,105 | ₩9,122 | -1.12% | 2.6천 |
|---|
| 2026.06.04 | ₩9,333 | ₩9,441 | ₩9,333 | ₩9,427 | +1.01% | 6천 |
|---|
| 2026.06.03 | ₩9,346 | ₩9,359 | ₩9,279 | ₩9,359 | +0.14% | 3.3천 |
|---|
| 2026.06.02 | ₩9,373 | ₩9,373 | ₩9,333 | ₩9,346 | -0.29% | 1.7천 |
|---|
| 2026.06.01 | ₩9,266 | ₩9,339 | ₩9,254 | ₩9,339 | +0.80% | 3.4천 |
|---|
| 2026.05.29 | ₩9,225 | ₩9,292 | ₩9,145 | ₩9,292 | +0.73% | 6.2천 |
|---|
| 2026.05.28 | ₩9,319 | ₩9,373 | ₩9,319 | ₩9,366 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩9,333 | ₩9,346 | ₩9,319 | ₩9,346 | +0.14% | 3.1천 |
|---|
| 2026.05.26 | ₩9,252 | ₩9,292 | ₩9,252 | ₩9,284 | +0.35% | 2.6천 |
|---|
| 2026.05.22 | ₩9,279 | ₩9,306 | ₩9,239 | ₩9,239 | -0.43% | 1천 |
|---|
| 2026.05.21 | ₩9,306 | ₩9,413 | ₩9,282 | ₩9,393 | +0.94% | 4.5천 |
|---|
| 2026.05.20 | ₩9,333 | ₩9,467 | ₩9,326 | ₩9,366 | +0.36% | 6.3천 |
|---|
| 2026.05.19 | ₩9,346 | ₩9,427 | ₩9,346 | ₩9,366 | +0.22% | 5.5천 |
|---|
| 2026.05.18 | ₩9,534 | ₩9,534 | ₩9,372 | ₩9,372 | -1.70% | 2.1천 |
|---|
| 2026.05.15 | ₩9,495 | ₩9,614 | ₩9,495 | ₩9,614 | +1.26% | 3.4천 |
|---|
| 2026.05.14 | ₩9,654 | ₩9,722 | ₩9,654 | ₩9,701 | +0.49% | 3천 |
|---|
| 2026.05.13 | ₩9,708 | ₩9,708 | ₩9,701 | ₩9,701 | -0.07% | 800 |
|---|
| 2026.05.12 | ₩9,882 | ₩9,990 | ₩9,735 | ₩9,748 | -1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩10,017 | ₩10,126 | ₩10,017 | ₩10,090 | +0.74% | 5.1천 |
|---|
| 2026.05.08 | ₩9,695 | ₩10,014 | ₩9,695 | ₩10,014 | +3.29% | 800 |
|---|
| 2026.05.07 | ₩9,909 | ₩9,909 | ₩9,842 | ₩9,869 | -0.41% | 2.8천 |
|---|
| 2026.05.06 | ₩9,856 | ₩9,970 | ₩9,748 | ₩9,970 | +1.16% | 800 |
|---|
| 2026.05.05 | ₩9,762 | ₩9,775 | ₩9,748 | ₩9,775 | +0.14% | 2.6천 |
|---|
| 2026.05.04 | ₩9,896 | ₩9,936 | ₩9,856 | ₩9,869 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,923 | ₩9,923 | ₩9,869 | ₩9,905 | -0.18% | 1.2천 |
|---|
| 2026.04.30 | ₩10,017 | ₩10,070 | ₩10,017 | ₩10,070 | +0.54% | 1.4천 |
|---|
| 2026.04.29 | ₩10,038 | ₩10,038 | ₩10,017 | ₩10,017 | -0.21% | 1.3천 |
|---|
| 2026.04.28 | ₩10,298 | ₩10,298 | ₩10,195 | ₩10,195 | -1.00% | 500 |
|---|
| 2026.04.27 | ₩10,446 | ₩10,499 | ₩10,338 | ₩10,352 | -0.90% | 2천 |
|---|
| 2026.04.24 | ₩10,332 | ₩10,526 | ₩10,332 | ₩10,510 | +1.73% | 1.3천 |
|---|
| 2026.04.23 | ₩10,513 | ₩10,513 | ₩10,265 | ₩10,325 | -1.79% | 5.3천 |
|---|
| 2026.04.22 | ₩10,419 | ₩10,446 | ₩10,379 | ₩10,435 | +0.15% | 2.6천 |
|---|
| 2026.04.21 | ₩10,385 | ₩10,513 | ₩10,385 | ₩10,486 | +0.97% | 5.1천 |
|---|
| 2026.04.20 | ₩10,452 | ₩10,539 | ₩10,446 | ₩10,534 | +0.78% | 1.3만 |
|---|
| 2026.04.17 | ₩10,392 | ₩10,472 | ₩10,379 | ₩10,446 | +0.52% | 1.4만 |
|---|
| 2026.04.16 | ₩10,513 | ₩10,607 | ₩10,513 | ₩10,566 | +0.51% | 7.7천 |
|---|
| 2026.04.15 | ₩10,366 | ₩10,472 | ₩10,366 | ₩10,472 | +1.02% | 2.2천 |
|---|
| 2026.04.14 | ₩10,332 | ₩10,354 | ₩10,325 | ₩10,354 | +0.22% | 2.3천 |
|---|
| 2026.04.13 | ₩9,970 | ₩10,352 | ₩9,970 | ₩10,325 | +3.56% | 1.9천 |
|---|
| 2026.04.10 | ₩10,017 | ₩10,017 | ₩9,856 | ₩9,959 | -0.58% | 2천 |
|---|
| 2026.04.09 | ₩10,084 | ₩10,102 | ₩10,084 | ₩10,102 | +0.19% | 700 |
|---|
| 2026.04.08 | ₩10,298 | ₩10,298 | ₩10,003 | ₩10,003 | -2.86% | 3천 |
|---|
| 2026.04.07 | ₩10,084 | ₩10,084 | ₩10,084 | ₩10,084 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩10,164 | ₩10,215 | ₩10,137 | ₩10,215 | +0.50% | 1.6천 |
|---|
| 2026.04.02 | ₩10,043 | ₩10,043 | ₩9,986 | ₩9,986 | -0.57% | 800 |
|---|
| 2026.04.01 | ₩10,640 | ₩10,640 | ₩10,310 | ₩10,310 | -3.10% | 1.8천 |
|---|
| 2026.03.31 | ₩10,258 | ₩10,499 | ₩10,258 | ₩10,486 | +2.22% | 2.3천 |
|---|
| 2026.03.30 | ₩10,258 | ₩10,258 | ₩10,184 | ₩10,184 | -0.72% | 1.1천 |
|---|
| 2026.03.27 | ₩10,392 | ₩10,392 | ₩10,271 | ₩10,278 | -1.10% | 5.4천 |
|---|
| 2026.03.26 | ₩10,580 | ₩10,714 | ₩10,580 | ₩10,629 | +0.47% | 2.7천 |
|---|
| 2026.03.25 | ₩10,794 | ₩10,794 | ₩10,699 | ₩10,699 | -0.88% | 1.7천 |
|---|
| 2026.03.24 | ₩10,942 | ₩10,942 | ₩10,781 | ₩10,781 | -1.47% | 2천 |
|---|
| 2026.03.23 | ₩11,089 | ₩11,089 | ₩11,009 | ₩11,036 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩11,331 | ₩11,331 | ₩11,042 | ₩11,042 | -2.54% | 3.4천 |
|---|
| 2026.03.19 | ₩11,518 | ₩11,827 | ₩11,411 | ₩11,538 | +0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩11,679 | ₩11,679 | ₩11,478 | ₩11,485 | -1.66% | 2.2천 |
|---|
| 2026.03.17 | ₩11,854 | ₩11,854 | ₩11,599 | ₩11,787 | -0.57% | 1.9천 |
|---|
| 2026.03.16 | ₩11,745 | ₩11,787 | ₩11,639 | ₩11,787 | +0.35% | 7.6천 |
|---|
| 2026.03.13 | ₩11,706 | ₩11,800 | ₩11,679 | ₩11,780 | +0.63% | 1.2만 |
|---|
| 2026.03.12 | ₩12,001 | ₩12,001 | ₩11,801 | ₩11,816 | -1.54% | 1.2만 |
|---|
| 2026.03.11 | ₩11,867 | ₩11,988 | ₩11,867 | ₩11,974 | +0.90% | 6천 |
|---|
| 2026.03.10 | ₩11,880 | ₩11,934 | ₩11,773 | ₩11,840 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩11,867 | ₩11,880 | ₩11,773 | ₩11,833 | -0.28% | 2.5만 |
|---|
| 2026.03.06 | ₩11,103 | ₩11,264 | ₩11,089 | ₩11,167 | +0.58% | 1.5만 |
|---|
| 2026.03.05 | ₩11,451 | ₩11,599 | ₩11,277 | ₩11,304 | -1.29% | 1.4만 |
|---|
| 2026.03.04 | ₩11,679 | ₩11,787 | ₩11,465 | ₩11,605 | -0.63% | 6.2천 |
|---|
| 2026.03.03 | ₩11,505 | ₩11,505 | ₩11,264 | ₩11,410 | -0.83% | 6.9천 |
|---|
| 2026.03.02 | ₩11,492 | ₩11,833 | ₩11,129 | ₩11,833 | +2.98% | 1.1만 |
|---|
| 2026.02.27 | ₩12,068 | ₩12,068 | ₩11,290 | ₩11,492 | -4.78% | 1.3만 |
|---|
| 2026.02.26 | ₩12,108 | ₩12,296 | ₩11,968 | ₩12,118 | +0.08% | 8.3천 |
|---|
| 2026.02.25 | ₩11,746 | ₩12,651 | ₩11,745 | ₩12,356 | +5.19% | 1.4만 |
|---|
| 2026.02.24 | ₩11,773 | ₩12,309 | ₩11,612 | ₩12,069 | +2.52% | 5.1천 |
|---|
| 2026.02.23 | ₩12,524 | ₩12,524 | ₩12,269 | ₩12,336 | -1.50% | 6.2천 |
|---|
| 2026.02.20 | ₩12,511 | ₩12,706 | ₩12,363 | ₩12,497 | -0.11% | 6.8천 |
|---|
| 2026.02.19 | ₩12,940 | ₩13,114 | ₩12,853 | ₩12,881 | -0.46% | 5.9천 |
|---|
| 2026.02.18 | ₩13,583 | ₩13,664 | ₩13,168 | ₩13,168 | -3.06% | 1.1만 |
|---|
| 2026.02.17 | ₩13,905 | ₩13,925 | ₩13,784 | ₩13,917 | +0.09% | 3.3천 |
|---|
| 2026.02.13 | ₩13,999 | ₩14,039 | ₩13,892 | ₩13,928 | -0.51% | 3.5천 |
|---|
| 2026.02.12 | ₩14,388 | ₩14,428 | ₩14,219 | ₩14,219 | -1.17% | 5.4천 |
|---|
| 2026.02.11 | ₩14,938 | ₩14,938 | ₩14,750 | ₩14,775 | -1.09% | 3.9천 |
|---|
| 2026.02.10 | ₩15,045 | ₩15,246 | ₩14,891 | ₩14,891 | -1.02% | 8천 |
|---|
| 2026.02.09 | ₩15,434 | ₩15,501 | ₩15,420 | ₩15,467 | +0.22% | 9.8천 |
|---|
| 2026.02.06 | ₩15,707 | ₩16,211 | ₩15,528 | ₩15,959 | +1.60% | 9천 |
|---|
| 2026.02.05 | ₩17,526 | ₩17,552 | ₩15,782 | ₩16,615 | -5.20% | 8.7천 |
|---|
| 2026.02.04 | ₩17,700 | ₩17,700 | ₩17,204 | ₩17,214 | -2.74% | 4.5천 |
|---|
| 2026.02.03 | ₩17,003 | ₩17,732 | ₩17,003 | ₩17,365 | +2.13% | 6.5천 |
|---|
| 2026.02.02 | ₩18,049 | ₩18,156 | ₩17,821 | ₩17,821 | -1.26% | 9.6천 |
|---|
| 2026.01.30 | ₩19,376 | ₩19,376 | ₩18,011 | ₩18,108 | -6.55% | 1.1만 |
|---|
| 2026.01.29 | ₩19,684 | ₩19,953 | ₩19,363 | ₩19,758 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩20,013 | ₩20,013 | ₩19,322 | ₩19,530 | -2.41% | 8.1천 |
|---|
| 2026.01.27 | ₩20,154 | ₩20,194 | ₩19,804 | ₩20,077 | -0.38% | 8.2천 |
|---|
| 2026.01.26 | ₩19,778 | ₩20,450 | ₩19,698 | ₩20,285 | +2.56% | 8.4천 |
|---|
| 2026.01.23 | ₩20,033 | ₩20,227 | ₩19,731 | ₩19,761 | -1.36% | 8천 |
|---|
| 2026.01.22 | ₩20,248 | ₩20,744 | ₩20,248 | ₩20,622 | +1.85% | 9천 |
|---|
| 2026.01.21 | ₩21,374 | ₩21,374 | ₩20,073 | ₩20,194 | -5.52% | 1.9만 |
|---|
| 2026.01.20 | ₩21,696 | ₩22,071 | ₩21,320 | ₩21,369 | -1.51% | 1만 |
|---|
| 2026.01.16 | ₩22,058 | ₩22,286 | ₩21,930 | ₩22,161 | +0.47% | 7.5천 |
|---|
| 2026.01.15 | ₩23,466 | ₩23,466 | ₩22,675 | ₩22,696 | -3.28% | 2만 |
|---|
| 2026.01.14 | ₩23,439 | ₩23,439 | ₩22,943 | ₩23,092 | -1.48% | 1.4만 |
|---|
| 2026.01.13 | ₩23,566 | ₩23,566 | ₩23,131 | ₩23,231 | -1.42% | 1.3만 |
|---|
| 2026.01.12 | ₩23,338 | ₩23,560 | ₩23,265 | ₩23,452 | +0.49% | 7.3천 |
|---|
| 2026.01.09 | ₩24,485 | ₩24,485 | ₩23,600 | ₩23,612 | -3.57% | 1.5만 |
|---|
| 2026.01.08 | ₩25,759 | ₩25,759 | ₩25,279 | ₩25,284 | -1.84% | 9.3천 |
|---|
| 2026.01.07 | ₩26,241 | ₩26,449 | ₩26,134 | ₩26,275 | +0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩25,980 | ₩26,177 | ₩25,886 | ₩26,177 | +0.76% | 2.5천 |
|---|
| 2026.01.05 | ₩25,182 | ₩26,060 | ₩25,021 | ₩26,060 | +3.49% | 1.2만 |
|---|
| 2026.01.02 | ₩24,673 | ₩25,068 | ₩24,203 | ₩24,954 | +1.14% | 2.2만 |
|---|
| 2025.12.31 | ₩25,558 | ₩25,558 | ₩25,088 | ₩25,202 | -1.39% | 1.6만 |
|---|
| 2025.12.30 | ₩26,401 | ₩26,428 | ₩25,739 | ₩25,739 | -2.51% | 2.4천 |
|---|
| 2025.12.29 | ₩28,025 | ₩28,025 | ₩26,550 | ₩26,872 | -4.11% | 3.7천 |
|---|
| 2025.12.26 | ₩27,086 | ₩27,086 | ₩26,496 | ₩26,965 | -0.45% | 3.9천 |
|---|
| 2025.12.24 | ₩27,783 | ₩28,159 | ₩27,783 | ₩27,952 | +0.61% | 9.2천 |
|---|
| 2025.12.23 | ₩27,757 | ₩28,045 | ₩27,596 | ₩27,951 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩29,352 | ₩29,741 | ₩28,263 | ₩28,263 | -3.71% | 6.9천 |
|---|
| 2025.12.19 | ₩28,655 | ₩28,894 | ₩28,494 | ₩28,894 | +0.83% | 2.4천 |
|---|
| 2025.12.18 | ₩29,582 | ₩29,610 | ₩28,977 | ₩29,100 | -1.63% | 7.2천 |
|---|
| 2025.12.17 | ₩30,251 | ₩30,251 | ₩29,237 | ₩29,237 | -3.35% | 2.2천 |
|---|
| 2025.12.16 | ₩29,902 | ₩30,244 | ₩29,828 | ₩30,244 | +1.14% | 6.1천 |
|---|
| 2025.12.15 | ₩32,115 | ₩32,115 | ₩30,445 | ₩30,445 | -5.20% | 5천 |
|---|
| 2025.12.12 | ₩32,705 | ₩32,705 | ₩31,538 | ₩31,559 | -3.50% | 3천 |
|---|
| 2025.12.11 | ₩32,674 | ₩33,093 | ₩32,450 | ₩33,017 | +1.05% | 1.5만 |
|---|
| 2025.12.10 | ₩33,429 | ₩33,442 | ₩33,120 | ₩33,138 | -0.87% | 2.8천 |
|---|
| 2025.12.09 | ₩34,180 | ₩34,193 | ₩33,965 | ₩34,078 | -0.30% | 4천 |
|---|
| 2025.12.08 | ₩33,911 | ₩34,045 | ₩33,710 | ₩33,978 | +0.20% | 5.9천 |
|---|
| 2025.12.05 | ₩33,510 | ₩33,777 | ₩33,510 | ₩33,728 | +0.65% | 2.3천 |
|---|
| 2025.12.04 | ₩33,925 | ₩34,582 | ₩33,792 | ₩34,471 | +1.61% | 1.1만 |
|---|
| 2025.12.03 | ₩32,718 | ₩33,063 | ₩32,718 | ₩33,063 | +1.05% | 1.3천 |
|---|
| 2025.12.02 | ₩33,429 | ₩33,455 | ₩32,727 | ₩32,727 | -2.10% | 2.8천 |
|---|