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 | ₩7,072 | ₩7,272 | ₩7,072 | ₩7,272 | +2.83% | 8.9천 |
| 2026.10.08 | ₩7,244 | ₩7,246 | ₩7,152 | ₩7,186 | -0.81% | 1만 |
| 2026.10.07 | ₩7,219 | ₩7,326 | ₩7,219 | ₩7,306 | +1.20% | 7.8천 |
| 2026.10.06 | ₩7,166 | ₩7,259 | ₩7,166 | ₩7,239 | +1.02% | 3.6천 |
| 2026.10.05 | ₩7,206 | ₩7,272 | ₩7,206 | ₩7,251 | +0.63% | 7.3천 |
| 2026.10.02 | ₩7,219 | ₩7,219 | ₩7,150 | ₩7,179 | -0.55% | 3.4천 |
| 2026.10.01 | ₩7,259 | ₩7,306 | ₩7,259 | ₩7,272 | +0.18% | 1.7천 |
| 2026.09.30 | ₩7,324 | ₩7,324 | ₩7,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,292 |
| -0.44% |
| 600 |
| 2026.09.29 | ₩7,246 | ₩7,246 | ₩7,206 | ₩7,219 | -0.37% | 2.6천 |
|---|
| 2026.09.28 | ₩7,179 | ₩7,259 | ₩7,166 | ₩7,212 | +0.46% | 5천 |
|---|
| 2026.09.25 | ₩7,219 | ₩7,232 | ₩7,152 | ₩7,219 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩7,206 | ₩7,312 | ₩7,166 | ₩7,306 | +1.39% | 7.5천 |
|---|
| 2026.09.23 | ₩7,288 | ₩7,292 | ₩7,246 | ₩7,258 | -0.42% | 7.8천 |
|---|
| 2026.09.22 | ₩7,286 | ₩7,312 | ₩7,286 | ₩7,292 | +0.09% | 5.9천 |
|---|
| 2026.09.21 | ₩7,179 | ₩7,259 | ₩7,179 | ₩7,252 | +1.02% | 3.7천 |
|---|
| 2026.09.18 | ₩7,272 | ₩7,272 | ₩7,139 | ₩7,139 | -1.83% | 5.6천 |
|---|
| 2026.09.17 | ₩7,272 | ₩7,286 | ₩7,226 | ₩7,232 | -0.55% | 4.2천 |
|---|
| 2026.09.16 | ₩7,166 | ₩7,239 | ₩7,166 | ₩7,239 | +1.02% | 900 |
|---|
| 2026.09.15 | ₩7,219 | ₩7,232 | ₩7,179 | ₩7,186 | -0.46% | 3.8천 |
|---|
| 2026.09.14 | ₩7,126 | ₩7,246 | ₩7,126 | ₩7,226 | +1.40% | 4천 |
|---|
| 2026.09.11 | ₩7,099 | ₩7,099 | ₩7,032 | ₩7,099 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩7,203 | ₩7,203 | ₩7,203 | ₩7,203 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩7,190 | ₩7,190 | ₩7,079 | ₩7,155 | -0.48% | 3.4천 |
|---|
| 2026.09.08 | ₩7,166 | ₩7,192 | ₩7,139 | ₩7,172 | +0.09% | 5.5천 |
|---|
| 2026.09.04 | ₩7,128 | ₩7,166 | ₩7,126 | ₩7,146 | +0.24% | 8.9천 |
|---|
| 2026.09.03 | ₩7,406 | ₩7,613 | ₩7,272 | ₩7,286 | -1.62% | 4.8천 |
|---|
| 2026.09.02 | ₩7,431 | ₩7,479 | ₩7,352 | ₩7,352 | -1.06% | 5.7천 |
|---|
| 2026.09.01 | ₩7,513 | ₩7,513 | ₩7,399 | ₩7,399 | -1.51% | 2.3천 |
|---|
| 2026.08.31 | ₩7,446 | ₩7,539 | ₩7,446 | ₩7,539 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩7,606 | ₩7,606 | ₩7,459 | ₩7,459 | -1.93% | 2.4천 |
|---|
| 2026.08.27 | ₩7,686 | ₩7,739 | ₩7,639 | ₩7,727 | +0.54% | 1.1만 |
|---|
| 2026.08.26 | ₩7,913 | ₩7,913 | ₩7,686 | ₩7,686 | -2.87% | 8.6천 |
|---|
| 2026.08.25 | ₩7,873 | ₩7,953 | ₩7,873 | ₩7,953 | +1.02% | 2.2천 |
|---|
| 2026.08.24 | ₩7,953 | ₩7,953 | ₩7,819 | ₩7,833 | -1.51% | 7.4천 |
|---|
| 2026.08.21 | ₩7,886 | ₩8,000 | ₩7,886 | ₩8,000 | +1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩7,993 | ₩8,046 | ₩7,993 | ₩8,033 | +0.50% | 1.4천 |
|---|
| 2026.08.19 | ₩7,779 | ₩7,993 | ₩7,779 | ₩7,993 | +2.74% | 6.3천 |
|---|
| 2026.08.18 | ₩7,739 | ₩7,793 | ₩7,693 | ₩7,693 | -0.60% | 7.5천 |
|---|
| 2026.08.17 | ₩7,767 | ₩7,810 | ₩7,726 | ₩7,794 | +0.34% | 2.1천 |
|---|
| 2026.08.14 | ₩7,846 | ₩7,846 | ₩7,779 | ₩7,779 | -0.85% | 5.3천 |
|---|
| 2026.08.13 | ₩8,013 | ₩8,013 | ₩7,953 | ₩7,953 | -0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩8,066 | ₩8,086 | ₩8,004 | ₩8,004 | -0.78% | 1.6천 |
|---|
| 2026.08.11 | ₩8,140 | ₩8,246 | ₩8,140 | ₩8,216 | +0.93% | 4.6천 |
|---|
| 2026.08.10 | ₩8,180 | ₩8,246 | ₩8,180 | ₩8,233 | +0.65% | 5천 |
|---|
| 2026.08.07 | ₩8,246 | ₩8,246 | ₩8,126 | ₩8,208 | -0.47% | 3.3천 |
|---|
| 2026.08.06 | ₩8,300 | ₩8,300 | ₩8,246 | ₩8,246 | -0.64% | 6.6천 |
|---|
| 2026.08.05 | ₩8,300 | ₩8,313 | ₩8,300 | ₩8,300 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩8,293 | ₩8,313 | ₩8,285 | ₩8,300 | +0.08% | 5.5천 |
|---|
| 2026.08.03 | ₩8,212 | ₩8,273 | ₩8,209 | ₩8,273 | +0.75% | 1.7천 |
|---|
| 2026.07.31 | ₩8,220 | ₩8,220 | ₩8,130 | ₩8,185 | -0.42% | 1천 |
|---|
| 2026.07.30 | ₩8,208 | ₩8,266 | ₩8,208 | ₩8,266 | +0.72% | 3.6천 |
|---|
| 2026.07.29 | ₩8,340 | ₩8,340 | ₩8,200 | ₩8,200 | -1.68% | 3.7천 |
|---|
| 2026.07.28 | ₩8,460 | ₩8,460 | ₩8,286 | ₩8,333 | -1.50% | 1.1천 |
|---|
| 2026.07.27 | ₩8,420 | ₩8,420 | ₩8,340 | ₩8,387 | -0.40% | 2천 |
|---|
| 2026.07.24 | ₩8,407 | ₩8,407 | ₩8,320 | ₩8,320 | -1.03% | 4.4천 |
|---|
| 2026.07.23 | ₩8,687 | ₩8,820 | ₩8,647 | ₩8,707 | +0.23% | 1.2만 |
|---|
| 2026.07.22 | ₩8,673 | ₩8,673 | ₩8,640 | ₩8,640 | -0.38% | 4.7천 |
|---|
| 2026.07.21 | ₩8,714 | ₩8,740 | ₩8,673 | ₩8,680 | -0.38% | 3.7천 |
|---|
| 2026.07.20 | ₩8,714 | ₩8,728 | ₩8,704 | ₩8,704 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩8,754 | ₩8,860 | ₩8,747 | ₩8,747 | -0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩9,127 | ₩9,127 | ₩8,967 | ₩8,974 | -1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩9,094 | ₩9,141 | ₩9,080 | ₩9,134 | +0.44% | 1.7천 |
|---|
| 2026.07.14 | ₩8,927 | ₩8,954 | ₩8,914 | ₩8,940 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩8,847 | ₩8,918 | ₩8,847 | ₩8,884 | +0.42% | 2.7천 |
|---|
| 2026.07.10 | ₩8,927 | ₩8,927 | ₩8,860 | ₩8,907 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩9,167 | ₩9,181 | ₩9,141 | ₩9,141 | -0.29% | 4.9천 |
|---|
| 2026.07.08 | ₩9,181 | ₩9,207 | ₩9,128 | ₩9,195 | +0.16% | 5천 |
|---|
| 2026.07.07 | ₩9,307 | ₩9,354 | ₩9,250 | ₩9,250 | -0.62% | 8.3천 |
|---|
| 2026.07.06 | ₩9,154 | ₩9,394 | ₩9,154 | ₩9,374 | +2.41% | 6.9천 |
|---|
| 2026.07.02 | ₩9,287 | ₩9,341 | ₩9,273 | ₩9,281 | -0.07% | 3.3천 |
|---|
| 2026.07.01 | ₩9,434 | ₩9,461 | ₩9,434 | ₩9,447 | +0.14% | 2.2천 |
|---|
| 2026.06.30 | ₩9,274 | ₩9,434 | ₩9,246 | ₩9,367 | +1.01% | 7.4천 |
|---|
| 2026.06.29 | ₩9,327 | ₩9,354 | ₩9,234 | ₩9,302 | -0.27% | 8.4천 |
|---|
| 2026.06.26 | ₩9,207 | ₩9,387 | ₩9,207 | ₩9,301 | +1.01% | 3.5천 |
|---|
| 2026.06.25 | ₩9,287 | ₩9,386 | ₩9,274 | ₩9,386 | +1.06% | 4.5천 |
|---|
| 2026.06.24 | ₩9,354 | ₩9,394 | ₩9,294 | ₩9,394 | +0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩9,407 | ₩9,446 | ₩9,367 | ₩9,367 | -0.43% | 3.1천 |
|---|
| 2026.06.22 | ₩9,407 | ₩9,434 | ₩9,367 | ₩9,381 | -0.28% | 6.6천 |
|---|
| 2026.06.18 | ₩9,367 | ₩9,407 | ₩9,367 | ₩9,407 | +0.43% | 3.5천 |
|---|
| 2026.06.17 | ₩9,447 | ₩9,487 | ₩9,447 | ₩9,467 | +0.21% | 4.6천 |
|---|
| 2026.06.16 | ₩9,461 | ₩9,474 | ₩9,447 | ₩9,447 | -0.14% | 1.8천 |
|---|
| 2026.06.15 | ₩9,274 | ₩9,407 | ₩9,274 | ₩9,407 | +1.44% | 2.6천 |
|---|
| 2026.06.12 | ₩9,341 | ₩9,341 | ₩9,181 | ₩9,217 | -1.33% | 6.9천 |
|---|
| 2026.06.11 | ₩9,367 | ₩9,461 | ₩9,367 | ₩9,447 | +0.85% | 3.7천 |
|---|
| 2026.06.10 | ₩9,354 | ₩9,381 | ₩9,354 | ₩9,381 | +0.29% | 1천 |
|---|
| 2026.06.09 | ₩9,367 | ₩9,374 | ₩9,327 | ₩9,374 | +0.07% | 1.4천 |
|---|
| 2026.06.08 | ₩9,074 | ₩9,194 | ₩9,074 | ₩9,194 | +1.32% | 7.9천 |
|---|
| 2026.06.05 | ₩9,181 | ₩9,181 | ₩9,060 | ₩9,078 | -1.12% | 2.6천 |
|---|
| 2026.06.04 | ₩9,287 | ₩9,395 | ₩9,287 | ₩9,381 | +1.01% | 6천 |
|---|
| 2026.06.03 | ₩9,301 | ₩9,314 | ₩9,234 | ₩9,314 | +0.14% | 3.3천 |
|---|
| 2026.06.02 | ₩9,327 | ₩9,327 | ₩9,287 | ₩9,301 | -0.29% | 1.7천 |
|---|
| 2026.06.01 | ₩9,221 | ₩9,294 | ₩9,209 | ₩9,294 | +0.80% | 3.4천 |
|---|
| 2026.05.29 | ₩9,181 | ₩9,247 | ₩9,100 | ₩9,247 | +0.73% | 6.2천 |
|---|
| 2026.05.28 | ₩9,274 | ₩9,327 | ₩9,274 | ₩9,321 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩9,287 | ₩9,301 | ₩9,274 | ₩9,301 | +0.14% | 3.1천 |
|---|
| 2026.05.26 | ₩9,207 | ₩9,247 | ₩9,207 | ₩9,239 | +0.35% | 2.6천 |
|---|
| 2026.05.22 | ₩9,234 | ₩9,261 | ₩9,194 | ₩9,194 | -0.43% | 1천 |
|---|
| 2026.05.21 | ₩9,261 | ₩9,367 | ₩9,237 | ₩9,347 | +0.94% | 4.5천 |
|---|
| 2026.05.20 | ₩9,287 | ₩9,421 | ₩9,281 | ₩9,321 | +0.36% | 6.3천 |
|---|
| 2026.05.19 | ₩9,301 | ₩9,381 | ₩9,301 | ₩9,321 | +0.22% | 5.5천 |
|---|
| 2026.05.18 | ₩9,487 | ₩9,487 | ₩9,326 | ₩9,326 | -1.70% | 2.1천 |
|---|
| 2026.05.15 | ₩9,449 | ₩9,568 | ₩9,449 | ₩9,568 | +1.26% | 3.4천 |
|---|
| 2026.05.14 | ₩9,608 | ₩9,674 | ₩9,608 | ₩9,654 | +0.49% | 3천 |
|---|
| 2026.05.13 | ₩9,661 | ₩9,661 | ₩9,654 | ₩9,654 | -0.07% | 800 |
|---|
| 2026.05.12 | ₩9,834 | ₩9,941 | ₩9,688 | ₩9,701 | -1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩9,968 | ₩10,077 | ₩9,968 | ₩10,041 | +0.74% | 5.1천 |
|---|
| 2026.05.08 | ₩9,648 | ₩9,965 | ₩9,648 | ₩9,965 | +3.29% | 800 |
|---|
| 2026.05.07 | ₩9,861 | ₩9,861 | ₩9,794 | ₩9,821 | -0.41% | 2.8천 |
|---|
| 2026.05.06 | ₩9,808 | ₩9,921 | ₩9,701 | ₩9,921 | +1.16% | 800 |
|---|
| 2026.05.05 | ₩9,714 | ₩9,728 | ₩9,701 | ₩9,728 | +0.14% | 2.6천 |
|---|
| 2026.05.04 | ₩9,848 | ₩9,888 | ₩9,808 | ₩9,821 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,874 | ₩9,874 | ₩9,821 | ₩9,857 | -0.18% | 1.2천 |
|---|
| 2026.04.30 | ₩9,968 | ₩10,021 | ₩9,968 | ₩10,021 | +0.54% | 1.4천 |
|---|
| 2026.04.29 | ₩9,989 | ₩9,989 | ₩9,968 | ₩9,968 | -0.21% | 1.3천 |
|---|
| 2026.04.28 | ₩10,248 | ₩10,248 | ₩10,145 | ₩10,145 | -1.00% | 500 |
|---|
| 2026.04.27 | ₩10,395 | ₩10,448 | ₩10,288 | ₩10,301 | -0.90% | 2천 |
|---|
| 2026.04.24 | ₩10,281 | ₩10,475 | ₩10,281 | ₩10,459 | +1.73% | 1.3천 |
|---|
| 2026.04.23 | ₩10,462 | ₩10,462 | ₩10,215 | ₩10,275 | -1.79% | 5.3천 |
|---|
| 2026.04.22 | ₩10,368 | ₩10,395 | ₩10,328 | ₩10,384 | +0.15% | 2.6천 |
|---|
| 2026.04.21 | ₩10,335 | ₩10,462 | ₩10,335 | ₩10,435 | +0.97% | 5.1천 |
|---|
| 2026.04.20 | ₩10,401 | ₩10,488 | ₩10,395 | ₩10,483 | +0.78% | 1.3만 |
|---|
| 2026.04.17 | ₩10,341 | ₩10,422 | ₩10,328 | ₩10,395 | +0.52% | 1.4만 |
|---|
| 2026.04.16 | ₩10,462 | ₩10,555 | ₩10,462 | ₩10,515 | +0.51% | 7.7천 |
|---|
| 2026.04.15 | ₩10,316 | ₩10,422 | ₩10,316 | ₩10,422 | +1.02% | 2.2천 |
|---|
| 2026.04.14 | ₩10,281 | ₩10,304 | ₩10,275 | ₩10,304 | +0.22% | 2.3천 |
|---|
| 2026.04.13 | ₩9,921 | ₩10,301 | ₩9,921 | ₩10,275 | +3.56% | 1.9천 |
|---|
| 2026.04.10 | ₩9,968 | ₩9,968 | ₩9,808 | ₩9,910 | -0.58% | 2천 |
|---|
| 2026.04.09 | ₩10,035 | ₩10,053 | ₩10,035 | ₩10,053 | +0.19% | 700 |
|---|
| 2026.04.08 | ₩10,248 | ₩10,248 | ₩9,954 | ₩9,954 | -2.86% | 3천 |
|---|
| 2026.04.07 | ₩10,035 | ₩10,035 | ₩10,035 | ₩10,035 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩10,115 | ₩10,165 | ₩10,088 | ₩10,165 | +0.50% | 1.6천 |
|---|
| 2026.04.02 | ₩9,995 | ₩9,995 | ₩9,937 | ₩9,937 | -0.57% | 800 |
|---|
| 2026.04.01 | ₩10,588 | ₩10,588 | ₩10,260 | ₩10,260 | -3.10% | 1.8천 |
|---|
| 2026.03.31 | ₩10,208 | ₩10,448 | ₩10,208 | ₩10,435 | +2.22% | 2.3천 |
|---|
| 2026.03.30 | ₩10,208 | ₩10,208 | ₩10,135 | ₩10,135 | -0.72% | 1.1천 |
|---|
| 2026.03.27 | ₩10,341 | ₩10,341 | ₩10,221 | ₩10,228 | -1.10% | 5.4천 |
|---|
| 2026.03.26 | ₩10,528 | ₩10,662 | ₩10,528 | ₩10,578 | +0.47% | 2.7천 |
|---|
| 2026.03.25 | ₩10,742 | ₩10,742 | ₩10,647 | ₩10,647 | -0.88% | 1.7천 |
|---|
| 2026.03.24 | ₩10,889 | ₩10,889 | ₩10,728 | ₩10,728 | -1.47% | 2천 |
|---|
| 2026.03.23 | ₩11,035 | ₩11,035 | ₩10,955 | ₩10,982 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩11,276 | ₩11,276 | ₩10,989 | ₩10,989 | -2.54% | 3.4천 |
|---|
| 2026.03.19 | ₩11,462 | ₩11,769 | ₩11,356 | ₩11,482 | +0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩11,622 | ₩11,622 | ₩11,422 | ₩11,429 | -1.66% | 2.2천 |
|---|
| 2026.03.17 | ₩11,796 | ₩11,796 | ₩11,542 | ₩11,729 | -0.57% | 1.9천 |
|---|
| 2026.03.16 | ₩11,688 | ₩11,729 | ₩11,582 | ₩11,729 | +0.35% | 7.6천 |
|---|
| 2026.03.13 | ₩11,649 | ₩11,743 | ₩11,622 | ₩11,723 | +0.63% | 1.2만 |
|---|
| 2026.03.12 | ₩11,943 | ₩11,943 | ₩11,744 | ₩11,759 | -1.54% | 1.2만 |
|---|
| 2026.03.11 | ₩11,809 | ₩11,929 | ₩11,809 | ₩11,916 | +0.90% | 6천 |
|---|
| 2026.03.10 | ₩11,823 | ₩11,876 | ₩11,716 | ₩11,783 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩11,809 | ₩11,823 | ₩11,716 | ₩11,776 | -0.28% | 2.5만 |
|---|
| 2026.03.06 | ₩11,049 | ₩11,209 | ₩11,035 | ₩11,113 | +0.58% | 1.5만 |
|---|
| 2026.03.05 | ₩11,396 | ₩11,542 | ₩11,222 | ₩11,249 | -1.29% | 1.4만 |
|---|
| 2026.03.04 | ₩11,622 | ₩11,729 | ₩11,409 | ₩11,549 | -0.63% | 6.2천 |
|---|
| 2026.03.03 | ₩11,449 | ₩11,449 | ₩11,209 | ₩11,354 | -0.83% | 6.9천 |
|---|
| 2026.03.02 | ₩11,436 | ₩11,776 | ₩11,075 | ₩11,776 | +2.98% | 1.1만 |
|---|
| 2026.02.27 | ₩12,009 | ₩12,009 | ₩11,235 | ₩11,436 | -4.78% | 1.3만 |
|---|
| 2026.02.26 | ₩12,049 | ₩12,236 | ₩11,909 | ₩12,059 | +0.08% | 8.3천 |
|---|
| 2026.02.25 | ₩11,689 | ₩12,590 | ₩11,688 | ₩12,296 | +5.19% | 1.4만 |
|---|
| 2026.02.24 | ₩11,716 | ₩12,250 | ₩11,556 | ₩12,011 | +2.52% | 5.1천 |
|---|
| 2026.02.23 | ₩12,463 | ₩12,463 | ₩12,210 | ₩12,276 | -1.50% | 6.2천 |
|---|
| 2026.02.20 | ₩12,450 | ₩12,645 | ₩12,303 | ₩12,436 | -0.11% | 6.8천 |
|---|
| 2026.02.19 | ₩12,877 | ₩13,050 | ₩12,790 | ₩12,818 | -0.46% | 5.9천 |
|---|
| 2026.02.18 | ₩13,517 | ₩13,597 | ₩13,104 | ₩13,104 | -3.06% | 1.1만 |
|---|
| 2026.02.17 | ₩13,838 | ₩13,858 | ₩13,717 | ₩13,850 | +0.09% | 3.3천 |
|---|
| 2026.02.13 | ₩13,931 | ₩13,971 | ₩13,824 | ₩13,860 | -0.51% | 3.5천 |
|---|
| 2026.02.12 | ₩14,318 | ₩14,358 | ₩14,150 | ₩14,150 | -1.17% | 5.4천 |
|---|
| 2026.02.11 | ₩14,865 | ₩14,865 | ₩14,678 | ₩14,704 | -1.09% | 3.9천 |
|---|
| 2026.02.10 | ₩14,972 | ₩15,172 | ₩14,818 | ₩14,818 | -1.02% | 8천 |
|---|
| 2026.02.09 | ₩15,359 | ₩15,425 | ₩15,345 | ₩15,392 | +0.22% | 9.8천 |
|---|
| 2026.02.06 | ₩15,631 | ₩16,133 | ₩15,452 | ₩15,882 | +1.60% | 9천 |
|---|
| 2026.02.05 | ₩17,440 | ₩17,467 | ₩15,706 | ₩16,534 | -5.20% | 8.7천 |
|---|
| 2026.02.04 | ₩17,614 | ₩17,614 | ₩17,120 | ₩17,131 | -2.74% | 4.5천 |
|---|
| 2026.02.03 | ₩16,920 | ₩17,646 | ₩16,920 | ₩17,280 | +2.13% | 6.5천 |
|---|
| 2026.02.02 | ₩17,961 | ₩18,068 | ₩17,734 | ₩17,734 | -1.26% | 9.6천 |
|---|
| 2026.01.30 | ₩19,282 | ₩19,282 | ₩17,923 | ₩18,019 | -6.55% | 1.1만 |
|---|
| 2026.01.29 | ₩19,589 | ₩19,856 | ₩19,268 | ₩19,662 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩19,916 | ₩19,916 | ₩19,228 | ₩19,435 | -2.41% | 8.1천 |
|---|
| 2026.01.27 | ₩20,056 | ₩20,096 | ₩19,707 | ₩19,980 | -0.38% | 8.2천 |
|---|
| 2026.01.26 | ₩19,682 | ₩20,351 | ₩19,602 | ₩20,187 | +2.56% | 8.4천 |
|---|
| 2026.01.23 | ₩19,936 | ₩20,129 | ₩19,635 | ₩19,665 | -1.36% | 8천 |
|---|
| 2026.01.22 | ₩20,149 | ₩20,643 | ₩20,149 | ₩20,521 | +1.85% | 9천 |
|---|
| 2026.01.21 | ₩21,270 | ₩21,270 | ₩19,976 | ₩20,096 | -5.52% | 1.9만 |
|---|
| 2026.01.20 | ₩21,590 | ₩21,964 | ₩21,217 | ₩21,265 | -1.51% | 1만 |
|---|
| 2026.01.16 | ₩21,951 | ₩22,177 | ₩21,824 | ₩22,053 | +0.47% | 7.5천 |
|---|
| 2026.01.15 | ₩23,352 | ₩23,352 | ₩22,564 | ₩22,586 | -3.28% | 2만 |
|---|
| 2026.01.14 | ₩23,325 | ₩23,325 | ₩22,831 | ₩22,979 | -1.48% | 1.4만 |
|---|
| 2026.01.13 | ₩23,452 | ₩23,452 | ₩23,018 | ₩23,118 | -1.42% | 1.3만 |
|---|
| 2026.01.12 | ₩23,225 | ₩23,445 | ₩23,151 | ₩23,338 | +0.49% | 7.3천 |
|---|
| 2026.01.09 | ₩24,366 | ₩24,366 | ₩23,485 | ₩23,497 | -3.57% | 1.5만 |
|---|
| 2026.01.08 | ₩25,633 | ₩25,633 | ₩25,156 | ₩25,161 | -1.84% | 9.3천 |
|---|
| 2026.01.07 | ₩26,114 | ₩26,321 | ₩26,007 | ₩26,147 | +0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩25,854 | ₩26,050 | ₩25,760 | ₩26,050 | +0.76% | 2.5천 |
|---|
| 2026.01.05 | ₩25,060 | ₩25,934 | ₩24,900 | ₩25,934 | +3.49% | 1.2만 |
|---|
| 2026.01.02 | ₩24,553 | ₩24,946 | ₩24,086 | ₩24,833 | +1.14% | 2.2만 |
|---|
| 2025.12.31 | ₩25,433 | ₩25,433 | ₩24,966 | ₩25,080 | -1.39% | 1.6만 |
|---|
| 2025.12.30 | ₩26,273 | ₩26,299 | ₩25,613 | ₩25,613 | -2.51% | 2.4천 |
|---|
| 2025.12.29 | ₩27,889 | ₩27,889 | ₩26,421 | ₩26,741 | -4.11% | 3.7천 |
|---|
| 2025.12.26 | ₩26,954 | ₩26,954 | ₩26,367 | ₩26,834 | -0.45% | 3.9천 |
|---|
| 2025.12.24 | ₩27,648 | ₩28,022 | ₩27,648 | ₩27,816 | +0.61% | 9.2천 |
|---|
| 2025.12.23 | ₩27,622 | ₩27,909 | ₩27,462 | ₩27,815 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩29,210 | ₩29,597 | ₩28,126 | ₩28,126 | -3.71% | 6.9천 |
|---|
| 2025.12.19 | ₩28,516 | ₩28,753 | ₩28,356 | ₩28,753 | +0.83% | 2.4천 |
|---|
| 2025.12.18 | ₩29,438 | ₩29,466 | ₩28,836 | ₩28,959 | -1.63% | 7.2천 |
|---|
| 2025.12.17 | ₩30,104 | ₩30,104 | ₩29,095 | ₩29,095 | -3.35% | 2.2천 |
|---|
| 2025.12.16 | ₩29,757 | ₩30,097 | ₩29,683 | ₩30,097 | +1.14% | 6.1천 |
|---|
| 2025.12.15 | ₩31,958 | ₩31,958 | ₩30,297 | ₩30,297 | -5.20% | 5천 |
|---|
| 2025.12.12 | ₩32,546 | ₩32,546 | ₩31,385 | ₩31,406 | -3.50% | 3천 |
|---|
| 2025.12.11 | ₩32,515 | ₩32,932 | ₩32,292 | ₩32,856 | +1.05% | 1.5만 |
|---|
| 2025.12.10 | ₩33,266 | ₩33,279 | ₩32,959 | ₩32,977 | -0.87% | 2.8천 |
|---|
| 2025.12.09 | ₩34,013 | ₩34,027 | ₩33,800 | ₩33,912 | -0.30% | 4천 |
|---|
| 2025.12.08 | ₩33,746 | ₩33,880 | ₩33,546 | ₩33,813 | +0.20% | 5.9천 |
|---|
| 2025.12.05 | ₩33,347 | ₩33,613 | ₩33,347 | ₩33,564 | +0.65% | 2.3천 |
|---|
| 2025.12.04 | ₩33,760 | ₩34,414 | ₩33,628 | ₩34,303 | +1.61% | 1.1만 |
|---|
| 2025.12.03 | ₩32,559 | ₩32,902 | ₩32,559 | ₩32,902 | +1.05% | 1.3천 |
|---|
| 2025.12.02 | ₩33,266 | ₩33,293 | ₩32,568 | ₩32,568 | -2.10% | 2.8천 |
|---|