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 | ₩7,066 | ₩7,266 | ₩7,066 | ₩7,266 | +2.83% | 8.9천 |
| 2026.10.08 | ₩7,238 | ₩7,239 | ₩7,146 | ₩7,179 | -0.81% | 1만 |
| 2026.10.07 | ₩7,213 | ₩7,319 | ₩7,213 | ₩7,299 | +1.20% | 7.8천 |
| 2026.10.06 | ₩7,159 | ₩7,252 | ₩7,159 | ₩7,233 | +1.02% | 3.6천 |
| 2026.10.05 | ₩7,199 | ₩7,266 | ₩7,199 | ₩7,245 | +0.63% | 7.3천 |
| 2026.10.02 | ₩7,213 | ₩7,213 | ₩7,143 | ₩7,173 | -0.55% | 3.4천 |
| 2026.10.01 | ₩7,252 | ₩7,299 | ₩7,252 | ₩7,266 | +0.18% | 1.7천 |
| 2026.09.30 | ₩7,318 | ₩7,318 | ₩7,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,286 |
| -0.44% |
| 600 |
| 2026.09.29 | ₩7,239 | ₩7,239 | ₩7,199 | ₩7,213 | -0.37% | 2.6천 |
|---|
| 2026.09.28 | ₩7,173 | ₩7,252 | ₩7,159 | ₩7,206 | +0.46% | 5천 |
|---|
| 2026.09.25 | ₩7,213 | ₩7,226 | ₩7,146 | ₩7,213 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩7,199 | ₩7,306 | ₩7,159 | ₩7,299 | +1.39% | 7.5천 |
|---|
| 2026.09.23 | ₩7,282 | ₩7,286 | ₩7,239 | ₩7,251 | -0.42% | 7.8천 |
|---|
| 2026.09.22 | ₩7,279 | ₩7,306 | ₩7,279 | ₩7,286 | +0.09% | 5.9천 |
|---|
| 2026.09.21 | ₩7,173 | ₩7,252 | ₩7,173 | ₩7,246 | +1.02% | 3.7천 |
|---|
| 2026.09.18 | ₩7,266 | ₩7,266 | ₩7,133 | ₩7,133 | -1.83% | 5.6천 |
|---|
| 2026.09.17 | ₩7,266 | ₩7,279 | ₩7,219 | ₩7,226 | -0.55% | 4.2천 |
|---|
| 2026.09.16 | ₩7,159 | ₩7,233 | ₩7,159 | ₩7,233 | +1.02% | 900 |
|---|
| 2026.09.15 | ₩7,213 | ₩7,226 | ₩7,173 | ₩7,179 | -0.46% | 3.8천 |
|---|
| 2026.09.14 | ₩7,119 | ₩7,239 | ₩7,119 | ₩7,219 | +1.40% | 4천 |
|---|
| 2026.09.11 | ₩7,093 | ₩7,093 | ₩7,026 | ₩7,093 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩7,197 | ₩7,197 | ₩7,197 | ₩7,197 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩7,183 | ₩7,183 | ₩7,073 | ₩7,149 | -0.48% | 3.4천 |
|---|
| 2026.09.08 | ₩7,159 | ₩7,186 | ₩7,133 | ₩7,166 | +0.09% | 5.5천 |
|---|
| 2026.09.04 | ₩7,122 | ₩7,159 | ₩7,119 | ₩7,139 | +0.24% | 8.9천 |
|---|
| 2026.09.03 | ₩7,399 | ₩7,606 | ₩7,266 | ₩7,279 | -1.62% | 4.8천 |
|---|
| 2026.09.02 | ₩7,424 | ₩7,472 | ₩7,346 | ₩7,346 | -1.06% | 5.7천 |
|---|
| 2026.09.01 | ₩7,506 | ₩7,506 | ₩7,392 | ₩7,392 | -1.51% | 2.3천 |
|---|
| 2026.08.31 | ₩7,439 | ₩7,532 | ₩7,439 | ₩7,532 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩7,599 | ₩7,599 | ₩7,452 | ₩7,452 | -1.93% | 2.4천 |
|---|
| 2026.08.27 | ₩7,679 | ₩7,732 | ₩7,632 | ₩7,720 | +0.54% | 1.1만 |
|---|
| 2026.08.26 | ₩7,906 | ₩7,906 | ₩7,679 | ₩7,679 | -2.87% | 8.6천 |
|---|
| 2026.08.25 | ₩7,866 | ₩7,946 | ₩7,866 | ₩7,946 | +1.02% | 2.2천 |
|---|
| 2026.08.24 | ₩7,946 | ₩7,946 | ₩7,812 | ₩7,826 | -1.51% | 7.4천 |
|---|
| 2026.08.21 | ₩7,879 | ₩7,992 | ₩7,879 | ₩7,992 | +1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩7,986 | ₩8,039 | ₩7,986 | ₩8,026 | +0.50% | 1.4천 |
|---|
| 2026.08.19 | ₩7,772 | ₩7,986 | ₩7,772 | ₩7,986 | +2.74% | 6.3천 |
|---|
| 2026.08.18 | ₩7,732 | ₩7,786 | ₩7,686 | ₩7,686 | -0.60% | 7.5천 |
|---|
| 2026.08.17 | ₩7,760 | ₩7,803 | ₩7,719 | ₩7,787 | +0.34% | 2.1천 |
|---|
| 2026.08.14 | ₩7,839 | ₩7,839 | ₩7,772 | ₩7,772 | -0.85% | 5.3천 |
|---|
| 2026.08.13 | ₩8,006 | ₩8,006 | ₩7,946 | ₩7,946 | -0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩8,059 | ₩8,079 | ₩7,996 | ₩7,996 | -0.78% | 1.6천 |
|---|
| 2026.08.11 | ₩8,132 | ₩8,239 | ₩8,132 | ₩8,208 | +0.93% | 4.6천 |
|---|
| 2026.08.10 | ₩8,172 | ₩8,239 | ₩8,172 | ₩8,226 | +0.65% | 5천 |
|---|
| 2026.08.07 | ₩8,239 | ₩8,239 | ₩8,119 | ₩8,200 | -0.47% | 3.3천 |
|---|
| 2026.08.06 | ₩8,292 | ₩8,292 | ₩8,239 | ₩8,239 | -0.64% | 6.6천 |
|---|
| 2026.08.05 | ₩8,292 | ₩8,306 | ₩8,292 | ₩8,292 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩8,286 | ₩8,306 | ₩8,278 | ₩8,292 | +0.08% | 5.5천 |
|---|
| 2026.08.03 | ₩8,204 | ₩8,266 | ₩8,202 | ₩8,266 | +0.75% | 1.7천 |
|---|
| 2026.07.31 | ₩8,212 | ₩8,212 | ₩8,123 | ₩8,178 | -0.42% | 1천 |
|---|
| 2026.07.30 | ₩8,200 | ₩8,259 | ₩8,200 | ₩8,259 | +0.72% | 3.6천 |
|---|
| 2026.07.29 | ₩8,332 | ₩8,332 | ₩8,192 | ₩8,192 | -1.68% | 3.7천 |
|---|
| 2026.07.28 | ₩8,452 | ₩8,452 | ₩8,279 | ₩8,326 | -1.50% | 1.1천 |
|---|
| 2026.07.27 | ₩8,412 | ₩8,412 | ₩8,332 | ₩8,379 | -0.40% | 2천 |
|---|
| 2026.07.24 | ₩8,399 | ₩8,399 | ₩8,312 | ₩8,312 | -1.03% | 4.4천 |
|---|
| 2026.07.23 | ₩8,679 | ₩8,812 | ₩8,639 | ₩8,699 | +0.23% | 1.2만 |
|---|
| 2026.07.22 | ₩8,666 | ₩8,666 | ₩8,632 | ₩8,632 | -0.38% | 4.7천 |
|---|
| 2026.07.21 | ₩8,706 | ₩8,732 | ₩8,666 | ₩8,672 | -0.38% | 3.7천 |
|---|
| 2026.07.20 | ₩8,706 | ₩8,720 | ₩8,696 | ₩8,696 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩8,746 | ₩8,852 | ₩8,739 | ₩8,739 | -0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩9,119 | ₩9,119 | ₩8,959 | ₩8,966 | -1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩9,086 | ₩9,132 | ₩9,072 | ₩9,126 | +0.44% | 1.7천 |
|---|
| 2026.07.14 | ₩8,919 | ₩8,946 | ₩8,906 | ₩8,932 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩8,839 | ₩8,910 | ₩8,839 | ₩8,876 | +0.42% | 2.7천 |
|---|
| 2026.07.10 | ₩8,919 | ₩8,919 | ₩8,852 | ₩8,899 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩9,159 | ₩9,172 | ₩9,132 | ₩9,132 | -0.29% | 4.9천 |
|---|
| 2026.07.08 | ₩9,172 | ₩9,199 | ₩9,120 | ₩9,187 | +0.16% | 5천 |
|---|
| 2026.07.07 | ₩9,299 | ₩9,346 | ₩9,242 | ₩9,242 | -0.62% | 8.3천 |
|---|
| 2026.07.06 | ₩9,146 | ₩9,386 | ₩9,146 | ₩9,366 | +2.41% | 6.9천 |
|---|
| 2026.07.02 | ₩9,279 | ₩9,332 | ₩9,264 | ₩9,272 | -0.07% | 3.3천 |
|---|
| 2026.07.01 | ₩9,426 | ₩9,452 | ₩9,426 | ₩9,439 | +0.14% | 2.2천 |
|---|
| 2026.06.30 | ₩9,266 | ₩9,426 | ₩9,238 | ₩9,359 | +1.01% | 7.4천 |
|---|
| 2026.06.29 | ₩9,319 | ₩9,346 | ₩9,226 | ₩9,294 | -0.27% | 8.4천 |
|---|
| 2026.06.26 | ₩9,199 | ₩9,379 | ₩9,199 | ₩9,292 | +1.01% | 3.5천 |
|---|
| 2026.06.25 | ₩9,279 | ₩9,378 | ₩9,266 | ₩9,378 | +1.06% | 4.5천 |
|---|
| 2026.06.24 | ₩9,346 | ₩9,386 | ₩9,286 | ₩9,386 | +0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩9,399 | ₩9,438 | ₩9,359 | ₩9,359 | -0.43% | 3.1천 |
|---|
| 2026.06.22 | ₩9,399 | ₩9,426 | ₩9,359 | ₩9,372 | -0.28% | 6.6천 |
|---|
| 2026.06.18 | ₩9,359 | ₩9,399 | ₩9,359 | ₩9,399 | +0.43% | 3.5천 |
|---|
| 2026.06.17 | ₩9,439 | ₩9,479 | ₩9,439 | ₩9,459 | +0.21% | 4.6천 |
|---|
| 2026.06.16 | ₩9,452 | ₩9,466 | ₩9,439 | ₩9,439 | -0.14% | 1.8천 |
|---|
| 2026.06.15 | ₩9,266 | ₩9,399 | ₩9,266 | ₩9,399 | +1.44% | 2.6천 |
|---|
| 2026.06.12 | ₩9,332 | ₩9,332 | ₩9,172 | ₩9,208 | -1.33% | 6.9천 |
|---|
| 2026.06.11 | ₩9,359 | ₩9,452 | ₩9,359 | ₩9,439 | +0.85% | 3.7천 |
|---|
| 2026.06.10 | ₩9,346 | ₩9,372 | ₩9,346 | ₩9,372 | +0.29% | 1천 |
|---|
| 2026.06.09 | ₩9,359 | ₩9,366 | ₩9,319 | ₩9,366 | +0.07% | 1.4천 |
|---|
| 2026.06.08 | ₩9,066 | ₩9,186 | ₩9,066 | ₩9,186 | +1.32% | 7.9천 |
|---|
| 2026.06.05 | ₩9,172 | ₩9,172 | ₩9,052 | ₩9,070 | -1.12% | 2.6천 |
|---|
| 2026.06.04 | ₩9,279 | ₩9,387 | ₩9,279 | ₩9,372 | +1.01% | 6천 |
|---|
| 2026.06.03 | ₩9,292 | ₩9,306 | ₩9,226 | ₩9,306 | +0.14% | 3.3천 |
|---|
| 2026.06.02 | ₩9,319 | ₩9,319 | ₩9,279 | ₩9,292 | -0.29% | 1.7천 |
|---|
| 2026.06.01 | ₩9,212 | ₩9,286 | ₩9,200 | ₩9,286 | +0.80% | 3.4천 |
|---|
| 2026.05.29 | ₩9,172 | ₩9,239 | ₩9,092 | ₩9,239 | +0.73% | 6.2천 |
|---|
| 2026.05.28 | ₩9,266 | ₩9,319 | ₩9,266 | ₩9,312 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩9,279 | ₩9,292 | ₩9,266 | ₩9,292 | +0.14% | 3.1천 |
|---|
| 2026.05.26 | ₩9,199 | ₩9,239 | ₩9,199 | ₩9,231 | +0.35% | 2.6천 |
|---|
| 2026.05.22 | ₩9,226 | ₩9,252 | ₩9,186 | ₩9,186 | -0.43% | 1천 |
|---|
| 2026.05.21 | ₩9,252 | ₩9,359 | ₩9,228 | ₩9,339 | +0.94% | 4.5천 |
|---|
| 2026.05.20 | ₩9,279 | ₩9,412 | ₩9,272 | ₩9,312 | +0.36% | 6.3천 |
|---|
| 2026.05.19 | ₩9,292 | ₩9,372 | ₩9,292 | ₩9,312 | +0.22% | 5.5천 |
|---|
| 2026.05.18 | ₩9,479 | ₩9,479 | ₩9,318 | ₩9,318 | -1.70% | 2.1천 |
|---|
| 2026.05.15 | ₩9,440 | ₩9,559 | ₩9,440 | ₩9,559 | +1.26% | 3.4천 |
|---|
| 2026.05.14 | ₩9,599 | ₩9,666 | ₩9,599 | ₩9,646 | +0.49% | 3천 |
|---|
| 2026.05.13 | ₩9,652 | ₩9,652 | ₩9,646 | ₩9,646 | -0.07% | 800 |
|---|
| 2026.05.12 | ₩9,826 | ₩9,932 | ₩9,679 | ₩9,692 | -1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩9,959 | ₩10,068 | ₩9,959 | ₩10,032 | +0.74% | 5.1천 |
|---|
| 2026.05.08 | ₩9,639 | ₩9,956 | ₩9,639 | ₩9,956 | +3.29% | 800 |
|---|
| 2026.05.07 | ₩9,852 | ₩9,852 | ₩9,786 | ₩9,812 | -0.41% | 2.8천 |
|---|
| 2026.05.06 | ₩9,799 | ₩9,912 | ₩9,692 | ₩9,912 | +1.16% | 800 |
|---|
| 2026.05.05 | ₩9,706 | ₩9,719 | ₩9,692 | ₩9,719 | +0.14% | 2.6천 |
|---|
| 2026.05.04 | ₩9,839 | ₩9,879 | ₩9,799 | ₩9,812 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,866 | ₩9,866 | ₩9,812 | ₩9,848 | -0.18% | 1.2천 |
|---|
| 2026.04.30 | ₩9,959 | ₩10,012 | ₩9,959 | ₩10,012 | +0.54% | 1.4천 |
|---|
| 2026.04.29 | ₩9,980 | ₩9,980 | ₩9,959 | ₩9,959 | -0.21% | 1.3천 |
|---|
| 2026.04.28 | ₩10,239 | ₩10,239 | ₩10,136 | ₩10,136 | -1.00% | 500 |
|---|
| 2026.04.27 | ₩10,385 | ₩10,439 | ₩10,279 | ₩10,292 | -0.90% | 2천 |
|---|
| 2026.04.24 | ₩10,272 | ₩10,465 | ₩10,272 | ₩10,449 | +1.73% | 1.3천 |
|---|
| 2026.04.23 | ₩10,452 | ₩10,452 | ₩10,205 | ₩10,265 | -1.79% | 5.3천 |
|---|
| 2026.04.22 | ₩10,359 | ₩10,385 | ₩10,319 | ₩10,375 | +0.15% | 2.6천 |
|---|
| 2026.04.21 | ₩10,325 | ₩10,452 | ₩10,325 | ₩10,425 | +0.97% | 5.1천 |
|---|
| 2026.04.20 | ₩10,392 | ₩10,479 | ₩10,385 | ₩10,473 | +0.78% | 1.3만 |
|---|
| 2026.04.17 | ₩10,332 | ₩10,412 | ₩10,319 | ₩10,385 | +0.52% | 1.4만 |
|---|
| 2026.04.16 | ₩10,452 | ₩10,545 | ₩10,452 | ₩10,505 | +0.51% | 7.7천 |
|---|
| 2026.04.15 | ₩10,307 | ₩10,412 | ₩10,307 | ₩10,412 | +1.02% | 2.2천 |
|---|
| 2026.04.14 | ₩10,272 | ₩10,295 | ₩10,265 | ₩10,295 | +0.22% | 2.3천 |
|---|
| 2026.04.13 | ₩9,912 | ₩10,292 | ₩9,912 | ₩10,265 | +3.56% | 1.9천 |
|---|
| 2026.04.10 | ₩9,959 | ₩9,959 | ₩9,799 | ₩9,902 | -0.58% | 2천 |
|---|
| 2026.04.09 | ₩10,026 | ₩10,044 | ₩10,026 | ₩10,044 | +0.19% | 700 |
|---|
| 2026.04.08 | ₩10,239 | ₩10,239 | ₩9,946 | ₩9,946 | -2.86% | 3천 |
|---|
| 2026.04.07 | ₩10,026 | ₩10,026 | ₩10,026 | ₩10,026 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩10,106 | ₩10,156 | ₩10,079 | ₩10,156 | +0.50% | 1.6천 |
|---|
| 2026.04.02 | ₩9,986 | ₩9,986 | ₩9,928 | ₩9,928 | -0.57% | 800 |
|---|
| 2026.04.01 | ₩10,579 | ₩10,579 | ₩10,251 | ₩10,251 | -3.10% | 1.8천 |
|---|
| 2026.03.31 | ₩10,199 | ₩10,439 | ₩10,199 | ₩10,425 | +2.22% | 2.3천 |
|---|
| 2026.03.30 | ₩10,199 | ₩10,199 | ₩10,126 | ₩10,126 | -0.72% | 1.1천 |
|---|
| 2026.03.27 | ₩10,332 | ₩10,332 | ₩10,212 | ₩10,219 | -1.10% | 5.4천 |
|---|
| 2026.03.26 | ₩10,519 | ₩10,652 | ₩10,519 | ₩10,568 | +0.47% | 2.7천 |
|---|
| 2026.03.25 | ₩10,732 | ₩10,732 | ₩10,637 | ₩10,637 | -0.88% | 1.7천 |
|---|
| 2026.03.24 | ₩10,879 | ₩10,879 | ₩10,719 | ₩10,719 | -1.47% | 2천 |
|---|
| 2026.03.23 | ₩11,025 | ₩11,025 | ₩10,945 | ₩10,972 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩11,265 | ₩11,265 | ₩10,979 | ₩10,979 | -2.54% | 3.4천 |
|---|
| 2026.03.19 | ₩11,452 | ₩11,759 | ₩11,345 | ₩11,472 | +0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩11,612 | ₩11,612 | ₩11,412 | ₩11,419 | -1.66% | 2.2천 |
|---|
| 2026.03.17 | ₩11,785 | ₩11,785 | ₩11,532 | ₩11,719 | -0.57% | 1.9천 |
|---|
| 2026.03.16 | ₩11,677 | ₩11,719 | ₩11,572 | ₩11,719 | +0.35% | 7.6천 |
|---|
| 2026.03.13 | ₩11,639 | ₩11,732 | ₩11,612 | ₩11,712 | +0.63% | 1.2만 |
|---|
| 2026.03.12 | ₩11,932 | ₩11,932 | ₩11,733 | ₩11,748 | -1.54% | 1.2만 |
|---|
| 2026.03.11 | ₩11,799 | ₩11,919 | ₩11,799 | ₩11,905 | +0.90% | 6천 |
|---|
| 2026.03.10 | ₩11,812 | ₩11,865 | ₩11,705 | ₩11,772 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩11,799 | ₩11,812 | ₩11,705 | ₩11,765 | -0.28% | 2.5만 |
|---|
| 2026.03.06 | ₩11,039 | ₩11,199 | ₩11,025 | ₩11,103 | +0.58% | 1.5만 |
|---|
| 2026.03.05 | ₩11,385 | ₩11,532 | ₩11,212 | ₩11,239 | -1.29% | 1.4만 |
|---|
| 2026.03.04 | ₩11,612 | ₩11,719 | ₩11,399 | ₩11,539 | -0.63% | 6.2천 |
|---|
| 2026.03.03 | ₩11,439 | ₩11,439 | ₩11,199 | ₩11,344 | -0.83% | 6.9천 |
|---|
| 2026.03.02 | ₩11,425 | ₩11,765 | ₩11,065 | ₩11,765 | +2.98% | 1.1만 |
|---|
| 2026.02.27 | ₩11,999 | ₩11,999 | ₩11,225 | ₩11,425 | -4.78% | 1.3만 |
|---|
| 2026.02.26 | ₩12,039 | ₩12,225 | ₩11,899 | ₩12,048 | +0.08% | 8.3천 |
|---|
| 2026.02.25 | ₩11,679 | ₩12,579 | ₩11,677 | ₩12,285 | +5.19% | 1.4만 |
|---|
| 2026.02.24 | ₩11,705 | ₩12,239 | ₩11,545 | ₩12,000 | +2.52% | 5.1천 |
|---|
| 2026.02.23 | ₩12,452 | ₩12,452 | ₩12,199 | ₩12,265 | -1.50% | 6.2천 |
|---|
| 2026.02.20 | ₩12,439 | ₩12,633 | ₩12,292 | ₩12,425 | -0.11% | 6.8천 |
|---|
| 2026.02.19 | ₩12,865 | ₩13,039 | ₩12,779 | ₩12,807 | -0.46% | 5.9천 |
|---|
| 2026.02.18 | ₩13,505 | ₩13,585 | ₩13,092 | ₩13,092 | -3.06% | 1.1만 |
|---|
| 2026.02.17 | ₩13,825 | ₩13,845 | ₩13,705 | ₩13,837 | +0.09% | 3.3천 |
|---|
| 2026.02.13 | ₩13,918 | ₩13,958 | ₩13,812 | ₩13,848 | -0.51% | 3.5천 |
|---|
| 2026.02.12 | ₩14,305 | ₩14,345 | ₩14,137 | ₩14,137 | -1.17% | 5.4천 |
|---|
| 2026.02.11 | ₩14,852 | ₩14,852 | ₩14,665 | ₩14,690 | -1.09% | 3.9천 |
|---|
| 2026.02.10 | ₩14,958 | ₩15,158 | ₩14,805 | ₩14,805 | -1.02% | 8천 |
|---|
| 2026.02.09 | ₩15,345 | ₩15,412 | ₩15,332 | ₩15,378 | +0.22% | 9.8천 |
|---|
| 2026.02.06 | ₩15,617 | ₩16,118 | ₩15,438 | ₩15,868 | +1.60% | 9천 |
|---|
| 2026.02.05 | ₩17,425 | ₩17,451 | ₩15,692 | ₩16,519 | -5.20% | 8.7천 |
|---|
| 2026.02.04 | ₩17,598 | ₩17,598 | ₩17,105 | ₩17,115 | -2.74% | 4.5천 |
|---|
| 2026.02.03 | ₩16,905 | ₩17,630 | ₩16,905 | ₩17,265 | +2.13% | 6.5천 |
|---|
| 2026.02.02 | ₩17,945 | ₩18,051 | ₩17,718 | ₩17,718 | -1.26% | 9.6천 |
|---|
| 2026.01.30 | ₩19,264 | ₩19,264 | ₩17,907 | ₩18,003 | -6.55% | 1.1만 |
|---|
| 2026.01.29 | ₩19,571 | ₩19,838 | ₩19,251 | ₩19,644 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩19,898 | ₩19,898 | ₩19,211 | ₩19,418 | -2.41% | 8.1천 |
|---|
| 2026.01.27 | ₩20,038 | ₩20,078 | ₩19,690 | ₩19,962 | -0.38% | 8.2천 |
|---|
| 2026.01.26 | ₩19,664 | ₩20,332 | ₩19,584 | ₩20,168 | +2.56% | 8.4천 |
|---|
| 2026.01.23 | ₩19,918 | ₩20,111 | ₩19,618 | ₩19,647 | -1.36% | 8천 |
|---|
| 2026.01.22 | ₩20,131 | ₩20,624 | ₩20,131 | ₩20,503 | +1.85% | 9천 |
|---|
| 2026.01.21 | ₩21,251 | ₩21,251 | ₩19,958 | ₩20,078 | -5.52% | 1.9만 |
|---|
| 2026.01.20 | ₩21,571 | ₩21,944 | ₩21,198 | ₩21,246 | -1.51% | 1만 |
|---|
| 2026.01.16 | ₩21,931 | ₩22,157 | ₩21,804 | ₩22,033 | +0.47% | 7.5천 |
|---|
| 2026.01.15 | ₩23,331 | ₩23,331 | ₩22,544 | ₩22,565 | -3.28% | 2만 |
|---|
| 2026.01.14 | ₩23,304 | ₩23,304 | ₩22,811 | ₩22,959 | -1.48% | 1.4만 |
|---|
| 2026.01.13 | ₩23,431 | ₩23,431 | ₩22,997 | ₩23,097 | -1.42% | 1.3만 |
|---|
| 2026.01.12 | ₩23,204 | ₩23,424 | ₩23,131 | ₩23,317 | +0.49% | 7.3천 |
|---|
| 2026.01.09 | ₩24,344 | ₩24,344 | ₩23,464 | ₩23,476 | -3.57% | 1.5만 |
|---|
| 2026.01.08 | ₩25,610 | ₩25,610 | ₩25,133 | ₩25,138 | -1.84% | 9.3천 |
|---|
| 2026.01.07 | ₩26,090 | ₩26,297 | ₩25,984 | ₩26,124 | +0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩25,830 | ₩26,026 | ₩25,737 | ₩26,026 | +0.76% | 2.5천 |
|---|
| 2026.01.05 | ₩25,037 | ₩25,910 | ₩24,877 | ₩25,910 | +3.49% | 1.2만 |
|---|
| 2026.01.02 | ₩24,531 | ₩24,924 | ₩24,064 | ₩24,810 | +1.14% | 2.2만 |
|---|
| 2025.12.31 | ₩25,410 | ₩25,410 | ₩24,944 | ₩25,057 | -1.39% | 1.6만 |
|---|
| 2025.12.30 | ₩26,249 | ₩26,276 | ₩25,590 | ₩25,590 | -2.51% | 2.4천 |
|---|
| 2025.12.29 | ₩27,863 | ₩27,863 | ₩26,397 | ₩26,717 | -4.11% | 3.7천 |
|---|
| 2025.12.26 | ₩26,930 | ₩26,930 | ₩26,344 | ₩26,810 | -0.45% | 3.9천 |
|---|
| 2025.12.24 | ₩27,623 | ₩27,997 | ₩27,623 | ₩27,791 | +0.61% | 9.2천 |
|---|
| 2025.12.23 | ₩27,597 | ₩27,883 | ₩27,437 | ₩27,790 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩29,183 | ₩29,570 | ₩28,101 | ₩28,101 | -3.71% | 6.9천 |
|---|
| 2025.12.19 | ₩28,490 | ₩28,727 | ₩28,330 | ₩28,727 | +0.83% | 2.4천 |
|---|
| 2025.12.18 | ₩29,411 | ₩29,439 | ₩28,810 | ₩28,933 | -1.63% | 7.2천 |
|---|
| 2025.12.17 | ₩30,077 | ₩30,077 | ₩29,069 | ₩29,069 | -3.35% | 2.2천 |
|---|
| 2025.12.16 | ₩29,730 | ₩30,070 | ₩29,657 | ₩30,070 | +1.14% | 6.1천 |
|---|
| 2025.12.15 | ₩31,930 | ₩31,930 | ₩30,270 | ₩30,270 | -5.20% | 5천 |
|---|
| 2025.12.12 | ₩32,516 | ₩32,516 | ₩31,356 | ₩31,378 | -3.50% | 3천 |
|---|
| 2025.12.11 | ₩32,486 | ₩32,903 | ₩32,263 | ₩32,827 | +1.05% | 1.5만 |
|---|
| 2025.12.10 | ₩33,236 | ₩33,250 | ₩32,930 | ₩32,947 | -0.87% | 2.8천 |
|---|
| 2025.12.09 | ₩33,983 | ₩33,996 | ₩33,769 | ₩33,881 | -0.30% | 4천 |
|---|
| 2025.12.08 | ₩33,716 | ₩33,849 | ₩33,516 | ₩33,783 | +0.20% | 5.9천 |
|---|
| 2025.12.05 | ₩33,318 | ₩33,583 | ₩33,318 | ₩33,533 | +0.65% | 2.3천 |
|---|
| 2025.12.04 | ₩33,729 | ₩34,383 | ₩33,597 | ₩34,272 | +1.61% | 1.1만 |
|---|
| 2025.12.03 | ₩32,530 | ₩32,872 | ₩32,530 | ₩32,872 | +1.05% | 1.3천 |
|---|
| 2025.12.02 | ₩33,236 | ₩33,263 | ₩32,539 | ₩32,539 | -2.10% | 2.8천 |
|---|