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 | ₩7,070 | ₩7,270 | ₩7,070 | ₩7,270 | +2.83% | 8.9천 |
| 2026.10.08 | ₩7,242 | ₩7,243 | ₩7,150 | ₩7,183 | -0.81% | 1만 |
| 2026.10.07 | ₩7,216 | ₩7,323 | ₩7,216 | ₩7,303 | +1.20% | 7.8천 |
| 2026.10.06 | ₩7,163 | ₩7,256 | ₩7,163 | ₩7,236 | +1.02% | 3.6천 |
| 2026.10.05 | ₩7,203 | ₩7,270 | ₩7,203 | ₩7,248 | +0.63% | 7.3천 |
| 2026.10.02 | ₩7,216 | ₩7,216 | ₩7,147 | ₩7,176 | -0.55% | 3.4천 |
| 2026.10.01 | ₩7,256 | ₩7,303 | ₩7,256 | ₩7,270 | +0.18% | 1.7천 |
| 2026.09.30 | ₩7,322 | ₩7,322 | ₩7,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,290 |
| -0.44% |
| 600 |
| 2026.09.29 | ₩7,243 | ₩7,243 | ₩7,203 | ₩7,216 | -0.37% | 2.6천 |
|---|
| 2026.09.28 | ₩7,176 | ₩7,256 | ₩7,163 | ₩7,210 | +0.46% | 5천 |
|---|
| 2026.09.25 | ₩7,216 | ₩7,230 | ₩7,150 | ₩7,216 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩7,203 | ₩7,310 | ₩7,163 | ₩7,303 | +1.39% | 7.5천 |
|---|
| 2026.09.23 | ₩7,286 | ₩7,290 | ₩7,243 | ₩7,255 | -0.42% | 7.8천 |
|---|
| 2026.09.22 | ₩7,283 | ₩7,310 | ₩7,283 | ₩7,290 | +0.09% | 5.9천 |
|---|
| 2026.09.21 | ₩7,176 | ₩7,256 | ₩7,176 | ₩7,250 | +1.02% | 3.7천 |
|---|
| 2026.09.18 | ₩7,270 | ₩7,270 | ₩7,136 | ₩7,136 | -1.83% | 5.6천 |
|---|
| 2026.09.17 | ₩7,270 | ₩7,283 | ₩7,223 | ₩7,230 | -0.55% | 4.2천 |
|---|
| 2026.09.16 | ₩7,163 | ₩7,236 | ₩7,163 | ₩7,236 | +1.02% | 900 |
|---|
| 2026.09.15 | ₩7,216 | ₩7,230 | ₩7,176 | ₩7,183 | -0.46% | 3.8천 |
|---|
| 2026.09.14 | ₩7,123 | ₩7,243 | ₩7,123 | ₩7,223 | +1.40% | 4천 |
|---|
| 2026.09.11 | ₩7,096 | ₩7,096 | ₩7,030 | ₩7,096 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩7,187 | ₩7,187 | ₩7,076 | ₩7,152 | -0.48% | 3.4천 |
|---|
| 2026.09.08 | ₩7,163 | ₩7,190 | ₩7,136 | ₩7,170 | +0.09% | 5.5천 |
|---|
| 2026.09.04 | ₩7,126 | ₩7,163 | ₩7,123 | ₩7,143 | +0.24% | 8.9천 |
|---|
| 2026.09.03 | ₩7,403 | ₩7,610 | ₩7,270 | ₩7,283 | -1.62% | 4.8천 |
|---|
| 2026.09.02 | ₩7,428 | ₩7,476 | ₩7,350 | ₩7,350 | -1.06% | 5.7천 |
|---|
| 2026.09.01 | ₩7,510 | ₩7,510 | ₩7,396 | ₩7,396 | -1.51% | 2.3천 |
|---|
| 2026.08.31 | ₩7,443 | ₩7,536 | ₩7,443 | ₩7,536 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩7,603 | ₩7,603 | ₩7,456 | ₩7,456 | -1.93% | 2.4천 |
|---|
| 2026.08.27 | ₩7,683 | ₩7,737 | ₩7,636 | ₩7,724 | +0.54% | 1.1만 |
|---|
| 2026.08.26 | ₩7,910 | ₩7,910 | ₩7,683 | ₩7,683 | -2.87% | 8.6천 |
|---|
| 2026.08.25 | ₩7,870 | ₩7,950 | ₩7,870 | ₩7,950 | +1.02% | 2.2천 |
|---|
| 2026.08.24 | ₩7,950 | ₩7,950 | ₩7,817 | ₩7,830 | -1.51% | 7.4천 |
|---|
| 2026.08.21 | ₩7,883 | ₩7,997 | ₩7,883 | ₩7,997 | +1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩7,990 | ₩8,043 | ₩7,990 | ₩8,030 | +0.50% | 1.4천 |
|---|
| 2026.08.19 | ₩7,777 | ₩7,990 | ₩7,777 | ₩7,990 | +2.74% | 6.3천 |
|---|
| 2026.08.18 | ₩7,737 | ₩7,790 | ₩7,690 | ₩7,690 | -0.60% | 7.5천 |
|---|
| 2026.08.17 | ₩7,765 | ₩7,807 | ₩7,723 | ₩7,791 | +0.34% | 2.1천 |
|---|
| 2026.08.14 | ₩7,843 | ₩7,843 | ₩7,777 | ₩7,777 | -0.85% | 5.3천 |
|---|
| 2026.08.13 | ₩8,010 | ₩8,010 | ₩7,950 | ₩7,950 | -0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩8,063 | ₩8,083 | ₩8,001 | ₩8,001 | -0.78% | 1.6천 |
|---|
| 2026.08.11 | ₩8,137 | ₩8,243 | ₩8,137 | ₩8,213 | +0.93% | 4.6천 |
|---|
| 2026.08.10 | ₩8,177 | ₩8,243 | ₩8,177 | ₩8,230 | +0.65% | 5천 |
|---|
| 2026.08.07 | ₩8,243 | ₩8,243 | ₩8,123 | ₩8,205 | -0.47% | 3.3천 |
|---|
| 2026.08.06 | ₩8,297 | ₩8,297 | ₩8,243 | ₩8,243 | -0.64% | 6.6천 |
|---|
| 2026.08.05 | ₩8,297 | ₩8,310 | ₩8,297 | ₩8,297 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩8,290 | ₩8,310 | ₩8,282 | ₩8,297 | +0.08% | 5.5천 |
|---|
| 2026.08.03 | ₩8,209 | ₩8,270 | ₩8,206 | ₩8,270 | +0.75% | 1.7천 |
|---|
| 2026.07.31 | ₩8,217 | ₩8,217 | ₩8,127 | ₩8,182 | -0.42% | 1천 |
|---|
| 2026.07.30 | ₩8,205 | ₩8,263 | ₩8,205 | ₩8,263 | +0.72% | 3.6천 |
|---|
| 2026.07.29 | ₩8,337 | ₩8,337 | ₩8,197 | ₩8,197 | -1.68% | 3.7천 |
|---|
| 2026.07.28 | ₩8,457 | ₩8,457 | ₩8,283 | ₩8,330 | -1.50% | 1.1천 |
|---|
| 2026.07.27 | ₩8,417 | ₩8,417 | ₩8,337 | ₩8,383 | -0.40% | 2천 |
|---|
| 2026.07.24 | ₩8,403 | ₩8,403 | ₩8,317 | ₩8,317 | -1.03% | 4.4천 |
|---|
| 2026.07.23 | ₩8,684 | ₩8,817 | ₩8,644 | ₩8,704 | +0.23% | 1.2만 |
|---|
| 2026.07.22 | ₩8,670 | ₩8,670 | ₩8,637 | ₩8,637 | -0.38% | 4.7천 |
|---|
| 2026.07.21 | ₩8,710 | ₩8,737 | ₩8,670 | ₩8,677 | -0.38% | 3.7천 |
|---|
| 2026.07.20 | ₩8,710 | ₩8,725 | ₩8,701 | ₩8,701 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩8,750 | ₩8,857 | ₩8,744 | ₩8,744 | -0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩9,124 | ₩9,124 | ₩8,964 | ₩8,970 | -1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩9,090 | ₩9,137 | ₩9,077 | ₩9,130 | +0.44% | 1.7천 |
|---|
| 2026.07.14 | ₩8,924 | ₩8,950 | ₩8,910 | ₩8,937 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩8,844 | ₩8,914 | ₩8,844 | ₩8,881 | +0.42% | 2.7천 |
|---|
| 2026.07.10 | ₩8,924 | ₩8,924 | ₩8,857 | ₩8,904 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩9,164 | ₩9,177 | ₩9,137 | ₩9,137 | -0.29% | 4.9천 |
|---|
| 2026.07.08 | ₩9,177 | ₩9,204 | ₩9,125 | ₩9,192 | +0.16% | 5천 |
|---|
| 2026.07.07 | ₩9,304 | ₩9,350 | ₩9,246 | ₩9,246 | -0.62% | 8.3천 |
|---|
| 2026.07.06 | ₩9,150 | ₩9,391 | ₩9,150 | ₩9,371 | +2.41% | 6.9천 |
|---|
| 2026.07.02 | ₩9,284 | ₩9,337 | ₩9,269 | ₩9,277 | -0.07% | 3.3천 |
|---|
| 2026.07.01 | ₩9,431 | ₩9,457 | ₩9,431 | ₩9,444 | +0.14% | 2.2천 |
|---|
| 2026.06.30 | ₩9,270 | ₩9,431 | ₩9,242 | ₩9,364 | +1.01% | 7.4천 |
|---|
| 2026.06.29 | ₩9,324 | ₩9,350 | ₩9,230 | ₩9,298 | -0.27% | 8.4천 |
|---|
| 2026.06.26 | ₩9,204 | ₩9,384 | ₩9,204 | ₩9,297 | +1.01% | 3.5천 |
|---|
| 2026.06.25 | ₩9,284 | ₩9,383 | ₩9,270 | ₩9,383 | +1.06% | 4.5천 |
|---|
| 2026.06.24 | ₩9,350 | ₩9,391 | ₩9,290 | ₩9,391 | +0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩9,404 | ₩9,443 | ₩9,364 | ₩9,364 | -0.43% | 3.1천 |
|---|
| 2026.06.22 | ₩9,404 | ₩9,431 | ₩9,364 | ₩9,377 | -0.28% | 6.6천 |
|---|
| 2026.06.18 | ₩9,364 | ₩9,404 | ₩9,364 | ₩9,404 | +0.43% | 3.5천 |
|---|
| 2026.06.17 | ₩9,444 | ₩9,484 | ₩9,444 | ₩9,464 | +0.21% | 4.6천 |
|---|
| 2026.06.16 | ₩9,457 | ₩9,471 | ₩9,444 | ₩9,444 | -0.14% | 1.8천 |
|---|
| 2026.06.15 | ₩9,270 | ₩9,404 | ₩9,270 | ₩9,404 | +1.44% | 2.6천 |
|---|
| 2026.06.12 | ₩9,337 | ₩9,337 | ₩9,177 | ₩9,213 | -1.33% | 6.9천 |
|---|
| 2026.06.11 | ₩9,364 | ₩9,457 | ₩9,364 | ₩9,444 | +0.85% | 3.7천 |
|---|
| 2026.06.10 | ₩9,350 | ₩9,377 | ₩9,350 | ₩9,377 | +0.29% | 1천 |
|---|
| 2026.06.09 | ₩9,364 | ₩9,371 | ₩9,324 | ₩9,371 | +0.07% | 1.4천 |
|---|
| 2026.06.08 | ₩9,070 | ₩9,190 | ₩9,070 | ₩9,190 | +1.32% | 7.9천 |
|---|
| 2026.06.05 | ₩9,177 | ₩9,177 | ₩9,057 | ₩9,074 | -1.12% | 2.6천 |
|---|
| 2026.06.04 | ₩9,284 | ₩9,392 | ₩9,284 | ₩9,377 | +1.01% | 6천 |
|---|
| 2026.06.03 | ₩9,297 | ₩9,310 | ₩9,230 | ₩9,310 | +0.14% | 3.3천 |
|---|
| 2026.06.02 | ₩9,324 | ₩9,324 | ₩9,284 | ₩9,297 | -0.29% | 1.7천 |
|---|
| 2026.06.01 | ₩9,217 | ₩9,290 | ₩9,205 | ₩9,290 | +0.80% | 3.4천 |
|---|
| 2026.05.29 | ₩9,177 | ₩9,244 | ₩9,097 | ₩9,244 | +0.73% | 6.2천 |
|---|
| 2026.05.28 | ₩9,270 | ₩9,324 | ₩9,270 | ₩9,317 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩9,284 | ₩9,297 | ₩9,270 | ₩9,297 | +0.14% | 3.1천 |
|---|
| 2026.05.26 | ₩9,204 | ₩9,244 | ₩9,204 | ₩9,236 | +0.35% | 2.6천 |
|---|
| 2026.05.22 | ₩9,230 | ₩9,257 | ₩9,190 | ₩9,190 | -0.43% | 1천 |
|---|
| 2026.05.21 | ₩9,257 | ₩9,364 | ₩9,233 | ₩9,344 | +0.94% | 4.5천 |
|---|
| 2026.05.20 | ₩9,284 | ₩9,417 | ₩9,277 | ₩9,317 | +0.36% | 6.3천 |
|---|
| 2026.05.19 | ₩9,297 | ₩9,377 | ₩9,297 | ₩9,317 | +0.22% | 5.5천 |
|---|
| 2026.05.18 | ₩9,484 | ₩9,484 | ₩9,322 | ₩9,322 | -1.70% | 2.1천 |
|---|
| 2026.05.15 | ₩9,445 | ₩9,564 | ₩9,445 | ₩9,564 | +1.26% | 3.4천 |
|---|
| 2026.05.14 | ₩9,604 | ₩9,671 | ₩9,604 | ₩9,651 | +0.49% | 3천 |
|---|
| 2026.05.13 | ₩9,657 | ₩9,657 | ₩9,651 | ₩9,651 | -0.07% | 800 |
|---|
| 2026.05.12 | ₩9,831 | ₩9,937 | ₩9,684 | ₩9,697 | -1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩9,964 | ₩10,073 | ₩9,964 | ₩10,037 | +0.74% | 5.1천 |
|---|
| 2026.05.08 | ₩9,644 | ₩9,961 | ₩9,644 | ₩9,961 | +3.29% | 800 |
|---|
| 2026.05.07 | ₩9,857 | ₩9,857 | ₩9,791 | ₩9,817 | -0.41% | 2.8천 |
|---|
| 2026.05.06 | ₩9,804 | ₩9,917 | ₩9,697 | ₩9,917 | +1.16% | 800 |
|---|
| 2026.05.05 | ₩9,711 | ₩9,724 | ₩9,697 | ₩9,724 | +0.14% | 2.6천 |
|---|
| 2026.05.04 | ₩9,844 | ₩9,884 | ₩9,804 | ₩9,817 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,871 | ₩9,871 | ₩9,817 | ₩9,853 | -0.18% | 1.2천 |
|---|
| 2026.04.30 | ₩9,964 | ₩10,017 | ₩9,964 | ₩10,017 | +0.54% | 1.4천 |
|---|
| 2026.04.29 | ₩9,985 | ₩9,985 | ₩9,964 | ₩9,964 | -0.21% | 1.3천 |
|---|
| 2026.04.28 | ₩10,244 | ₩10,244 | ₩10,141 | ₩10,141 | -1.00% | 500 |
|---|
| 2026.04.27 | ₩10,391 | ₩10,444 | ₩10,284 | ₩10,298 | -0.90% | 2천 |
|---|
| 2026.04.24 | ₩10,278 | ₩10,471 | ₩10,278 | ₩10,455 | +1.73% | 1.3천 |
|---|
| 2026.04.23 | ₩10,458 | ₩10,458 | ₩10,211 | ₩10,271 | -1.79% | 5.3천 |
|---|
| 2026.04.22 | ₩10,364 | ₩10,391 | ₩10,324 | ₩10,380 | +0.15% | 2.6천 |
|---|
| 2026.04.21 | ₩10,331 | ₩10,458 | ₩10,331 | ₩10,431 | +0.97% | 5.1천 |
|---|
| 2026.04.20 | ₩10,398 | ₩10,484 | ₩10,391 | ₩10,479 | +0.78% | 1.3만 |
|---|
| 2026.04.17 | ₩10,338 | ₩10,418 | ₩10,324 | ₩10,391 | +0.52% | 1.4만 |
|---|
| 2026.04.16 | ₩10,458 | ₩10,551 | ₩10,458 | ₩10,511 | +0.51% | 7.7천 |
|---|
| 2026.04.15 | ₩10,312 | ₩10,418 | ₩10,312 | ₩10,418 | +1.02% | 2.2천 |
|---|
| 2026.04.14 | ₩10,278 | ₩10,300 | ₩10,271 | ₩10,300 | +0.22% | 2.3천 |
|---|
| 2026.04.13 | ₩9,917 | ₩10,298 | ₩9,917 | ₩10,271 | +3.56% | 1.9천 |
|---|
| 2026.04.10 | ₩9,964 | ₩9,964 | ₩9,804 | ₩9,907 | -0.58% | 2천 |
|---|
| 2026.04.09 | ₩10,031 | ₩10,049 | ₩10,031 | ₩10,049 | +0.19% | 700 |
|---|
| 2026.04.08 | ₩10,244 | ₩10,244 | ₩9,951 | ₩9,951 | -2.86% | 3천 |
|---|
| 2026.04.07 | ₩10,031 | ₩10,031 | ₩10,031 | ₩10,031 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩10,111 | ₩10,161 | ₩10,084 | ₩10,161 | +0.50% | 1.6천 |
|---|
| 2026.04.02 | ₩9,991 | ₩9,991 | ₩9,933 | ₩9,933 | -0.57% | 800 |
|---|
| 2026.04.01 | ₩10,584 | ₩10,584 | ₩10,256 | ₩10,256 | -3.10% | 1.8천 |
|---|
| 2026.03.31 | ₩10,204 | ₩10,444 | ₩10,204 | ₩10,431 | +2.22% | 2.3천 |
|---|
| 2026.03.30 | ₩10,204 | ₩10,204 | ₩10,131 | ₩10,131 | -0.72% | 1.1천 |
|---|
| 2026.03.27 | ₩10,338 | ₩10,338 | ₩10,218 | ₩10,224 | -1.10% | 5.4천 |
|---|
| 2026.03.26 | ₩10,524 | ₩10,658 | ₩10,524 | ₩10,574 | +0.47% | 2.7천 |
|---|
| 2026.03.25 | ₩10,738 | ₩10,738 | ₩10,643 | ₩10,643 | -0.88% | 1.7천 |
|---|
| 2026.03.24 | ₩10,884 | ₩10,884 | ₩10,724 | ₩10,724 | -1.47% | 2천 |
|---|
| 2026.03.23 | ₩11,031 | ₩11,031 | ₩10,951 | ₩10,978 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩11,271 | ₩11,271 | ₩10,985 | ₩10,985 | -2.54% | 3.4천 |
|---|
| 2026.03.19 | ₩11,458 | ₩11,765 | ₩11,351 | ₩11,478 | +0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩11,618 | ₩11,618 | ₩11,418 | ₩11,425 | -1.66% | 2.2천 |
|---|
| 2026.03.17 | ₩11,791 | ₩11,791 | ₩11,538 | ₩11,725 | -0.57% | 1.9천 |
|---|
| 2026.03.16 | ₩11,683 | ₩11,725 | ₩11,578 | ₩11,725 | +0.35% | 7.6천 |
|---|
| 2026.03.13 | ₩11,645 | ₩11,738 | ₩11,618 | ₩11,718 | +0.63% | 1.2만 |
|---|
| 2026.03.12 | ₩11,938 | ₩11,938 | ₩11,739 | ₩11,754 | -1.54% | 1.2만 |
|---|
| 2026.03.11 | ₩11,805 | ₩11,925 | ₩11,805 | ₩11,912 | +0.90% | 6천 |
|---|
| 2026.03.10 | ₩11,818 | ₩11,872 | ₩11,711 | ₩11,778 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩11,805 | ₩11,818 | ₩11,711 | ₩11,771 | -0.28% | 2.5만 |
|---|
| 2026.03.06 | ₩11,045 | ₩11,205 | ₩11,031 | ₩11,109 | +0.58% | 1.5만 |
|---|
| 2026.03.05 | ₩11,391 | ₩11,538 | ₩11,218 | ₩11,245 | -1.29% | 1.4만 |
|---|
| 2026.03.04 | ₩11,618 | ₩11,725 | ₩11,405 | ₩11,545 | -0.63% | 6.2천 |
|---|
| 2026.03.03 | ₩11,445 | ₩11,445 | ₩11,205 | ₩11,350 | -0.83% | 6.9천 |
|---|
| 2026.03.02 | ₩11,431 | ₩11,771 | ₩11,071 | ₩11,771 | +2.98% | 1.1만 |
|---|
| 2026.02.27 | ₩12,005 | ₩12,005 | ₩11,231 | ₩11,431 | -4.78% | 1.3만 |
|---|
| 2026.02.26 | ₩12,045 | ₩12,232 | ₩11,905 | ₩12,054 | +0.08% | 8.3천 |
|---|
| 2026.02.25 | ₩11,685 | ₩12,585 | ₩11,683 | ₩12,292 | +5.19% | 1.4만 |
|---|
| 2026.02.24 | ₩11,711 | ₩12,245 | ₩11,551 | ₩12,006 | +2.52% | 5.1천 |
|---|
| 2026.02.23 | ₩12,458 | ₩12,458 | ₩12,205 | ₩12,272 | -1.50% | 6.2천 |
|---|
| 2026.02.20 | ₩12,445 | ₩12,640 | ₩12,298 | ₩12,432 | -0.11% | 6.8천 |
|---|
| 2026.02.19 | ₩12,872 | ₩13,045 | ₩12,785 | ₩12,813 | -0.46% | 5.9천 |
|---|
| 2026.02.18 | ₩13,512 | ₩13,592 | ₩13,099 | ₩13,099 | -3.06% | 1.1만 |
|---|
| 2026.02.17 | ₩13,832 | ₩13,852 | ₩13,712 | ₩13,844 | +0.09% | 3.3천 |
|---|
| 2026.02.13 | ₩13,926 | ₩13,966 | ₩13,819 | ₩13,855 | -0.51% | 3.5천 |
|---|
| 2026.02.12 | ₩14,313 | ₩14,353 | ₩14,144 | ₩14,144 | -1.17% | 5.4천 |
|---|
| 2026.02.11 | ₩14,859 | ₩14,859 | ₩14,673 | ₩14,698 | -1.09% | 3.9천 |
|---|
| 2026.02.10 | ₩14,966 | ₩15,166 | ₩14,813 | ₩14,813 | -1.02% | 8천 |
|---|
| 2026.02.09 | ₩15,353 | ₩15,420 | ₩15,340 | ₩15,386 | +0.22% | 9.8천 |
|---|
| 2026.02.06 | ₩15,625 | ₩16,127 | ₩15,446 | ₩15,876 | +1.60% | 9천 |
|---|
| 2026.02.05 | ₩17,434 | ₩17,460 | ₩15,700 | ₩16,528 | -5.20% | 8.7천 |
|---|
| 2026.02.04 | ₩17,607 | ₩17,607 | ₩17,114 | ₩17,124 | -2.74% | 4.5천 |
|---|
| 2026.02.03 | ₩16,914 | ₩17,639 | ₩16,914 | ₩17,274 | +2.13% | 6.5천 |
|---|
| 2026.02.02 | ₩17,954 | ₩18,061 | ₩17,727 | ₩17,727 | -1.26% | 9.6천 |
|---|
| 2026.01.30 | ₩19,275 | ₩19,275 | ₩17,917 | ₩18,013 | -6.55% | 1.1만 |
|---|
| 2026.01.29 | ₩19,581 | ₩19,848 | ₩19,261 | ₩19,655 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩19,908 | ₩19,908 | ₩19,221 | ₩19,428 | -2.41% | 8.1천 |
|---|
| 2026.01.27 | ₩20,048 | ₩20,088 | ₩19,700 | ₩19,972 | -0.38% | 8.2천 |
|---|
| 2026.01.26 | ₩19,675 | ₩20,343 | ₩19,595 | ₩20,179 | +2.56% | 8.4천 |
|---|
| 2026.01.23 | ₩19,928 | ₩20,122 | ₩19,628 | ₩19,657 | -1.36% | 8천 |
|---|
| 2026.01.22 | ₩20,142 | ₩20,635 | ₩20,142 | ₩20,514 | +1.85% | 9천 |
|---|
| 2026.01.21 | ₩21,262 | ₩21,262 | ₩19,968 | ₩20,088 | -5.52% | 1.9만 |
|---|
| 2026.01.20 | ₩21,582 | ₩21,956 | ₩21,209 | ₩21,257 | -1.51% | 1만 |
|---|
| 2026.01.16 | ₩21,942 | ₩22,169 | ₩21,816 | ₩22,045 | +0.47% | 7.5천 |
|---|
| 2026.01.15 | ₩23,343 | ₩23,343 | ₩22,556 | ₩22,577 | -3.28% | 2만 |
|---|
| 2026.01.14 | ₩23,316 | ₩23,316 | ₩22,823 | ₩22,971 | -1.48% | 1.4만 |
|---|
| 2026.01.13 | ₩23,443 | ₩23,443 | ₩23,009 | ₩23,109 | -1.42% | 1.3만 |
|---|
| 2026.01.12 | ₩23,216 | ₩23,436 | ₩23,143 | ₩23,330 | +0.49% | 7.3천 |
|---|
| 2026.01.09 | ₩24,357 | ₩24,357 | ₩23,476 | ₩23,488 | -3.57% | 1.5만 |
|---|
| 2026.01.08 | ₩25,624 | ₩25,624 | ₩25,146 | ₩25,152 | -1.84% | 9.3천 |
|---|
| 2026.01.07 | ₩26,104 | ₩26,311 | ₩25,997 | ₩26,137 | +0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩25,844 | ₩26,040 | ₩25,751 | ₩26,040 | +0.76% | 2.5천 |
|---|
| 2026.01.05 | ₩25,050 | ₩25,924 | ₩24,890 | ₩25,924 | +3.49% | 1.2만 |
|---|
| 2026.01.02 | ₩24,543 | ₩24,937 | ₩24,077 | ₩24,824 | +1.14% | 2.2만 |
|---|
| 2025.12.31 | ₩25,424 | ₩25,424 | ₩24,957 | ₩25,070 | -1.39% | 1.6만 |
|---|
| 2025.12.30 | ₩26,263 | ₩26,289 | ₩25,604 | ₩25,604 | -2.51% | 2.4천 |
|---|
| 2025.12.29 | ₩27,878 | ₩27,878 | ₩26,411 | ₩26,731 | -4.11% | 3.7천 |
|---|
| 2025.12.26 | ₩26,944 | ₩26,944 | ₩26,357 | ₩26,824 | -0.45% | 3.9천 |
|---|
| 2025.12.24 | ₩27,638 | ₩28,011 | ₩27,638 | ₩27,806 | +0.61% | 9.2천 |
|---|
| 2025.12.23 | ₩27,611 | ₩27,898 | ₩27,451 | ₩27,805 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩29,199 | ₩29,585 | ₩28,116 | ₩28,116 | -3.71% | 6.9천 |
|---|
| 2025.12.19 | ₩28,505 | ₩28,742 | ₩28,345 | ₩28,742 | +0.83% | 2.4천 |
|---|
| 2025.12.18 | ₩29,427 | ₩29,455 | ₩28,825 | ₩28,948 | -1.63% | 7.2천 |
|---|
| 2025.12.17 | ₩30,092 | ₩30,092 | ₩29,084 | ₩29,084 | -3.35% | 2.2천 |
|---|
| 2025.12.16 | ₩29,746 | ₩30,086 | ₩29,672 | ₩30,086 | +1.14% | 6.1천 |
|---|
| 2025.12.15 | ₩31,946 | ₩31,946 | ₩30,286 | ₩30,286 | -5.20% | 5천 |
|---|
| 2025.12.12 | ₩32,533 | ₩32,533 | ₩31,373 | ₩31,394 | -3.50% | 3천 |
|---|
| 2025.12.11 | ₩32,503 | ₩32,920 | ₩32,280 | ₩32,844 | +1.05% | 1.5만 |
|---|
| 2025.12.10 | ₩33,254 | ₩33,267 | ₩32,947 | ₩32,964 | -0.87% | 2.8천 |
|---|
| 2025.12.09 | ₩34,001 | ₩34,014 | ₩33,787 | ₩33,899 | -0.30% | 4천 |
|---|
| 2025.12.08 | ₩33,734 | ₩33,867 | ₩33,534 | ₩33,801 | +0.20% | 5.9천 |
|---|
| 2025.12.05 | ₩33,335 | ₩33,600 | ₩33,335 | ₩33,551 | +0.65% | 2.3천 |
|---|
| 2025.12.04 | ₩33,747 | ₩34,401 | ₩33,615 | ₩34,290 | +1.61% | 1.1만 |
|---|
| 2025.12.03 | ₩32,547 | ₩32,889 | ₩32,547 | ₩32,889 | +1.05% | 1.3천 |
|---|
| 2025.12.02 | ₩33,254 | ₩33,280 | ₩32,556 | ₩32,556 | -2.10% | 2.8천 |
|---|