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 | ₩7,067 | ₩7,267 | ₩7,067 | ₩7,267 | +2.83% | 8.9천 |
| 2026.10.08 | ₩7,239 | ₩7,241 | ₩7,147 | ₩7,181 | -0.81% | 1만 |
| 2026.10.07 | ₩7,214 | ₩7,321 | ₩7,214 | ₩7,301 | +1.20% | 7.8천 |
| 2026.10.06 | ₩7,161 | ₩7,254 | ₩7,161 | ₩7,234 | +1.02% | 3.6천 |
| 2026.10.05 | ₩7,201 | ₩7,267 | ₩7,201 | ₩7,246 | +0.63% | 7.3천 |
| 2026.10.02 | ₩7,214 | ₩7,214 | ₩7,145 | ₩7,174 | -0.55% | 3.4천 |
| 2026.10.01 | ₩7,254 | ₩7,301 | ₩7,254 | ₩7,267 | +0.18% | 1.7천 |
| 2026.09.30 | ₩7,319 | ₩7,319 | ₩7,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,287 |
| -0.44% |
| 600 |
| 2026.09.29 | ₩7,241 | ₩7,241 | ₩7,201 | ₩7,214 | -0.37% | 2.6천 |
|---|
| 2026.09.28 | ₩7,174 | ₩7,254 | ₩7,161 | ₩7,207 | +0.46% | 5천 |
|---|
| 2026.09.25 | ₩7,214 | ₩7,227 | ₩7,147 | ₩7,214 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩7,201 | ₩7,307 | ₩7,161 | ₩7,301 | +1.39% | 7.5천 |
|---|
| 2026.09.23 | ₩7,283 | ₩7,287 | ₩7,241 | ₩7,253 | -0.42% | 7.8천 |
|---|
| 2026.09.22 | ₩7,281 | ₩7,307 | ₩7,281 | ₩7,287 | +0.09% | 5.9천 |
|---|
| 2026.09.21 | ₩7,174 | ₩7,254 | ₩7,174 | ₩7,247 | +1.02% | 3.7천 |
|---|
| 2026.09.18 | ₩7,267 | ₩7,267 | ₩7,134 | ₩7,134 | -1.83% | 5.6천 |
|---|
| 2026.09.17 | ₩7,267 | ₩7,281 | ₩7,221 | ₩7,227 | -0.55% | 4.2천 |
|---|
| 2026.09.16 | ₩7,161 | ₩7,234 | ₩7,161 | ₩7,234 | +1.02% | 900 |
|---|
| 2026.09.15 | ₩7,214 | ₩7,227 | ₩7,174 | ₩7,181 | -0.46% | 3.8천 |
|---|
| 2026.09.14 | ₩7,121 | ₩7,241 | ₩7,121 | ₩7,221 | +1.40% | 4천 |
|---|
| 2026.09.11 | ₩7,094 | ₩7,094 | ₩7,027 | ₩7,094 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩7,198 | ₩7,198 | ₩7,198 | ₩7,198 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩7,185 | ₩7,185 | ₩7,074 | ₩7,150 | -0.48% | 3.4천 |
|---|
| 2026.09.08 | ₩7,161 | ₩7,187 | ₩7,134 | ₩7,167 | +0.09% | 5.5천 |
|---|
| 2026.09.04 | ₩7,123 | ₩7,161 | ₩7,121 | ₩7,141 | +0.24% | 8.9천 |
|---|
| 2026.09.03 | ₩7,401 | ₩7,607 | ₩7,267 | ₩7,281 | -1.62% | 4.8천 |
|---|
| 2026.09.02 | ₩7,426 | ₩7,474 | ₩7,347 | ₩7,347 | -1.06% | 5.7천 |
|---|
| 2026.09.01 | ₩7,507 | ₩7,507 | ₩7,394 | ₩7,394 | -1.51% | 2.3천 |
|---|
| 2026.08.31 | ₩7,441 | ₩7,534 | ₩7,441 | ₩7,534 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩7,601 | ₩7,601 | ₩7,454 | ₩7,454 | -1.93% | 2.4천 |
|---|
| 2026.08.27 | ₩7,681 | ₩7,734 | ₩7,634 | ₩7,722 | +0.54% | 1.1만 |
|---|
| 2026.08.26 | ₩7,907 | ₩7,907 | ₩7,681 | ₩7,681 | -2.87% | 8.6천 |
|---|
| 2026.08.25 | ₩7,867 | ₩7,947 | ₩7,867 | ₩7,947 | +1.02% | 2.2천 |
|---|
| 2026.08.24 | ₩7,947 | ₩7,947 | ₩7,814 | ₩7,827 | -1.51% | 7.4천 |
|---|
| 2026.08.21 | ₩7,881 | ₩7,994 | ₩7,881 | ₩7,994 | +1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩7,987 | ₩8,041 | ₩7,987 | ₩8,027 | +0.50% | 1.4천 |
|---|
| 2026.08.19 | ₩7,774 | ₩7,987 | ₩7,774 | ₩7,987 | +2.74% | 6.3천 |
|---|
| 2026.08.18 | ₩7,734 | ₩7,787 | ₩7,687 | ₩7,687 | -0.60% | 7.5천 |
|---|
| 2026.08.17 | ₩7,762 | ₩7,805 | ₩7,721 | ₩7,789 | +0.34% | 2.1천 |
|---|
| 2026.08.14 | ₩7,841 | ₩7,841 | ₩7,774 | ₩7,774 | -0.85% | 5.3천 |
|---|
| 2026.08.13 | ₩8,007 | ₩8,007 | ₩7,947 | ₩7,947 | -0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩8,061 | ₩8,081 | ₩7,998 | ₩7,998 | -0.78% | 1.6천 |
|---|
| 2026.08.11 | ₩8,134 | ₩8,241 | ₩8,134 | ₩8,210 | +0.93% | 4.6천 |
|---|
| 2026.08.10 | ₩8,174 | ₩8,241 | ₩8,174 | ₩8,227 | +0.65% | 5천 |
|---|
| 2026.08.07 | ₩8,241 | ₩8,241 | ₩8,121 | ₩8,202 | -0.47% | 3.3천 |
|---|
| 2026.08.06 | ₩8,294 | ₩8,294 | ₩8,241 | ₩8,241 | -0.64% | 6.6천 |
|---|
| 2026.08.05 | ₩8,294 | ₩8,307 | ₩8,294 | ₩8,294 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩8,287 | ₩8,307 | ₩8,279 | ₩8,294 | +0.08% | 5.5천 |
|---|
| 2026.08.03 | ₩8,206 | ₩8,267 | ₩8,203 | ₩8,267 | +0.75% | 1.7천 |
|---|
| 2026.07.31 | ₩8,214 | ₩8,214 | ₩8,125 | ₩8,179 | -0.42% | 1천 |
|---|
| 2026.07.30 | ₩8,202 | ₩8,261 | ₩8,202 | ₩8,261 | +0.72% | 3.6천 |
|---|
| 2026.07.29 | ₩8,334 | ₩8,334 | ₩8,194 | ₩8,194 | -1.68% | 3.7천 |
|---|
| 2026.07.28 | ₩8,454 | ₩8,454 | ₩8,281 | ₩8,327 | -1.50% | 1.1천 |
|---|
| 2026.07.27 | ₩8,414 | ₩8,414 | ₩8,334 | ₩8,381 | -0.40% | 2천 |
|---|
| 2026.07.24 | ₩8,401 | ₩8,401 | ₩8,314 | ₩8,314 | -1.03% | 4.4천 |
|---|
| 2026.07.23 | ₩8,681 | ₩8,814 | ₩8,641 | ₩8,701 | +0.23% | 1.2만 |
|---|
| 2026.07.22 | ₩8,667 | ₩8,667 | ₩8,634 | ₩8,634 | -0.38% | 4.7천 |
|---|
| 2026.07.21 | ₩8,707 | ₩8,734 | ₩8,667 | ₩8,674 | -0.38% | 3.7천 |
|---|
| 2026.07.20 | ₩8,707 | ₩8,722 | ₩8,698 | ₩8,698 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩8,747 | ₩8,854 | ₩8,741 | ₩8,741 | -0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩9,121 | ₩9,121 | ₩8,961 | ₩8,967 | -1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩9,087 | ₩9,134 | ₩9,074 | ₩9,127 | +0.44% | 1.7천 |
|---|
| 2026.07.14 | ₩8,921 | ₩8,947 | ₩8,907 | ₩8,934 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩8,841 | ₩8,911 | ₩8,841 | ₩8,878 | +0.42% | 2.7천 |
|---|
| 2026.07.10 | ₩8,921 | ₩8,921 | ₩8,854 | ₩8,901 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩9,161 | ₩9,174 | ₩9,134 | ₩9,134 | -0.29% | 4.9천 |
|---|
| 2026.07.08 | ₩9,174 | ₩9,201 | ₩9,122 | ₩9,189 | +0.16% | 5천 |
|---|
| 2026.07.07 | ₩9,301 | ₩9,347 | ₩9,243 | ₩9,243 | -0.62% | 8.3천 |
|---|
| 2026.07.06 | ₩9,147 | ₩9,387 | ₩9,147 | ₩9,367 | +2.41% | 6.9천 |
|---|
| 2026.07.02 | ₩9,281 | ₩9,334 | ₩9,266 | ₩9,274 | -0.07% | 3.3천 |
|---|
| 2026.07.01 | ₩9,427 | ₩9,454 | ₩9,427 | ₩9,441 | +0.14% | 2.2천 |
|---|
| 2026.06.30 | ₩9,267 | ₩9,427 | ₩9,239 | ₩9,361 | +1.01% | 7.4천 |
|---|
| 2026.06.29 | ₩9,321 | ₩9,347 | ₩9,227 | ₩9,295 | -0.27% | 8.4천 |
|---|
| 2026.06.26 | ₩9,201 | ₩9,381 | ₩9,201 | ₩9,294 | +1.01% | 3.5천 |
|---|
| 2026.06.25 | ₩9,281 | ₩9,379 | ₩9,267 | ₩9,379 | +1.06% | 4.5천 |
|---|
| 2026.06.24 | ₩9,347 | ₩9,387 | ₩9,287 | ₩9,387 | +0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩9,401 | ₩9,439 | ₩9,361 | ₩9,361 | -0.43% | 3.1천 |
|---|
| 2026.06.22 | ₩9,401 | ₩9,427 | ₩9,361 | ₩9,374 | -0.28% | 6.6천 |
|---|
| 2026.06.18 | ₩9,361 | ₩9,401 | ₩9,361 | ₩9,401 | +0.43% | 3.5천 |
|---|
| 2026.06.17 | ₩9,441 | ₩9,481 | ₩9,441 | ₩9,461 | +0.21% | 4.6천 |
|---|
| 2026.06.16 | ₩9,454 | ₩9,467 | ₩9,441 | ₩9,441 | -0.14% | 1.8천 |
|---|
| 2026.06.15 | ₩9,267 | ₩9,401 | ₩9,267 | ₩9,401 | +1.44% | 2.6천 |
|---|
| 2026.06.12 | ₩9,334 | ₩9,334 | ₩9,174 | ₩9,210 | -1.33% | 6.9천 |
|---|
| 2026.06.11 | ₩9,361 | ₩9,454 | ₩9,361 | ₩9,441 | +0.85% | 3.7천 |
|---|
| 2026.06.10 | ₩9,347 | ₩9,374 | ₩9,347 | ₩9,374 | +0.29% | 1천 |
|---|
| 2026.06.09 | ₩9,361 | ₩9,367 | ₩9,321 | ₩9,367 | +0.07% | 1.4천 |
|---|
| 2026.06.08 | ₩9,067 | ₩9,187 | ₩9,067 | ₩9,187 | +1.32% | 7.9천 |
|---|
| 2026.06.05 | ₩9,174 | ₩9,174 | ₩9,054 | ₩9,071 | -1.12% | 2.6천 |
|---|
| 2026.06.04 | ₩9,281 | ₩9,389 | ₩9,281 | ₩9,374 | +1.01% | 6천 |
|---|
| 2026.06.03 | ₩9,294 | ₩9,307 | ₩9,227 | ₩9,307 | +0.14% | 3.3천 |
|---|
| 2026.06.02 | ₩9,321 | ₩9,321 | ₩9,281 | ₩9,294 | -0.29% | 1.7천 |
|---|
| 2026.06.01 | ₩9,214 | ₩9,287 | ₩9,202 | ₩9,287 | +0.80% | 3.4천 |
|---|
| 2026.05.29 | ₩9,174 | ₩9,241 | ₩9,094 | ₩9,241 | +0.73% | 6.2천 |
|---|
| 2026.05.28 | ₩9,267 | ₩9,321 | ₩9,267 | ₩9,314 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩9,281 | ₩9,294 | ₩9,267 | ₩9,294 | +0.14% | 3.1천 |
|---|
| 2026.05.26 | ₩9,201 | ₩9,241 | ₩9,201 | ₩9,233 | +0.35% | 2.6천 |
|---|
| 2026.05.22 | ₩9,227 | ₩9,254 | ₩9,187 | ₩9,187 | -0.43% | 1천 |
|---|
| 2026.05.21 | ₩9,254 | ₩9,361 | ₩9,230 | ₩9,341 | +0.94% | 4.5천 |
|---|
| 2026.05.20 | ₩9,281 | ₩9,414 | ₩9,274 | ₩9,314 | +0.36% | 6.3천 |
|---|
| 2026.05.19 | ₩9,294 | ₩9,374 | ₩9,294 | ₩9,314 | +0.22% | 5.5천 |
|---|
| 2026.05.18 | ₩9,481 | ₩9,481 | ₩9,319 | ₩9,319 | -1.70% | 2.1천 |
|---|
| 2026.05.15 | ₩9,442 | ₩9,561 | ₩9,442 | ₩9,561 | +1.26% | 3.4천 |
|---|
| 2026.05.14 | ₩9,601 | ₩9,667 | ₩9,601 | ₩9,647 | +0.49% | 3천 |
|---|
| 2026.05.13 | ₩9,654 | ₩9,654 | ₩9,647 | ₩9,647 | -0.07% | 800 |
|---|
| 2026.05.12 | ₩9,827 | ₩9,934 | ₩9,681 | ₩9,694 | -1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩9,961 | ₩10,070 | ₩9,961 | ₩10,034 | +0.74% | 5.1천 |
|---|
| 2026.05.08 | ₩9,641 | ₩9,958 | ₩9,641 | ₩9,958 | +3.29% | 800 |
|---|
| 2026.05.07 | ₩9,854 | ₩9,854 | ₩9,787 | ₩9,814 | -0.41% | 2.8천 |
|---|
| 2026.05.06 | ₩9,801 | ₩9,914 | ₩9,694 | ₩9,914 | +1.16% | 800 |
|---|
| 2026.05.05 | ₩9,707 | ₩9,721 | ₩9,694 | ₩9,721 | +0.14% | 2.6천 |
|---|
| 2026.05.04 | ₩9,841 | ₩9,881 | ₩9,801 | ₩9,814 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,867 | ₩9,867 | ₩9,814 | ₩9,850 | -0.18% | 1.2천 |
|---|
| 2026.04.30 | ₩9,961 | ₩10,014 | ₩9,961 | ₩10,014 | +0.54% | 1.4천 |
|---|
| 2026.04.29 | ₩9,982 | ₩9,982 | ₩9,961 | ₩9,961 | -0.21% | 1.3천 |
|---|
| 2026.04.28 | ₩10,241 | ₩10,241 | ₩10,138 | ₩10,138 | -1.00% | 500 |
|---|
| 2026.04.27 | ₩10,387 | ₩10,441 | ₩10,281 | ₩10,294 | -0.90% | 2천 |
|---|
| 2026.04.24 | ₩10,274 | ₩10,467 | ₩10,274 | ₩10,451 | +1.73% | 1.3천 |
|---|
| 2026.04.23 | ₩10,454 | ₩10,454 | ₩10,207 | ₩10,267 | -1.79% | 5.3천 |
|---|
| 2026.04.22 | ₩10,361 | ₩10,387 | ₩10,321 | ₩10,377 | +0.15% | 2.6천 |
|---|
| 2026.04.21 | ₩10,327 | ₩10,454 | ₩10,327 | ₩10,427 | +0.97% | 5.1천 |
|---|
| 2026.04.20 | ₩10,394 | ₩10,481 | ₩10,387 | ₩10,475 | +0.78% | 1.3만 |
|---|
| 2026.04.17 | ₩10,334 | ₩10,414 | ₩10,321 | ₩10,387 | +0.52% | 1.4만 |
|---|
| 2026.04.16 | ₩10,454 | ₩10,547 | ₩10,454 | ₩10,507 | +0.51% | 7.7천 |
|---|
| 2026.04.15 | ₩10,309 | ₩10,414 | ₩10,309 | ₩10,414 | +1.02% | 2.2천 |
|---|
| 2026.04.14 | ₩10,274 | ₩10,297 | ₩10,267 | ₩10,297 | +0.22% | 2.3천 |
|---|
| 2026.04.13 | ₩9,914 | ₩10,294 | ₩9,914 | ₩10,267 | +3.56% | 1.9천 |
|---|
| 2026.04.10 | ₩9,961 | ₩9,961 | ₩9,801 | ₩9,903 | -0.58% | 2천 |
|---|
| 2026.04.09 | ₩10,027 | ₩10,046 | ₩10,027 | ₩10,046 | +0.19% | 700 |
|---|
| 2026.04.08 | ₩10,241 | ₩10,241 | ₩9,947 | ₩9,947 | -2.86% | 3천 |
|---|
| 2026.04.07 | ₩10,027 | ₩10,027 | ₩10,027 | ₩10,027 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩10,107 | ₩10,158 | ₩10,081 | ₩10,158 | +0.50% | 1.6천 |
|---|
| 2026.04.02 | ₩9,987 | ₩9,987 | ₩9,930 | ₩9,930 | -0.57% | 800 |
|---|
| 2026.04.01 | ₩10,581 | ₩10,581 | ₩10,253 | ₩10,253 | -3.10% | 1.8천 |
|---|
| 2026.03.31 | ₩10,201 | ₩10,441 | ₩10,201 | ₩10,427 | +2.22% | 2.3천 |
|---|
| 2026.03.30 | ₩10,201 | ₩10,201 | ₩10,127 | ₩10,127 | -0.72% | 1.1천 |
|---|
| 2026.03.27 | ₩10,334 | ₩10,334 | ₩10,214 | ₩10,221 | -1.10% | 5.4천 |
|---|
| 2026.03.26 | ₩10,521 | ₩10,654 | ₩10,521 | ₩10,570 | +0.47% | 2.7천 |
|---|
| 2026.03.25 | ₩10,734 | ₩10,734 | ₩10,639 | ₩10,639 | -0.88% | 1.7천 |
|---|
| 2026.03.24 | ₩10,881 | ₩10,881 | ₩10,721 | ₩10,721 | -1.47% | 2천 |
|---|
| 2026.03.23 | ₩11,027 | ₩11,027 | ₩10,947 | ₩10,974 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩11,267 | ₩11,267 | ₩10,981 | ₩10,981 | -2.54% | 3.4천 |
|---|
| 2026.03.19 | ₩11,454 | ₩11,761 | ₩11,347 | ₩11,474 | +0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩11,614 | ₩11,614 | ₩11,414 | ₩11,421 | -1.66% | 2.2천 |
|---|
| 2026.03.17 | ₩11,788 | ₩11,788 | ₩11,534 | ₩11,721 | -0.57% | 1.9천 |
|---|
| 2026.03.16 | ₩11,680 | ₩11,721 | ₩11,574 | ₩11,721 | +0.35% | 7.6천 |
|---|
| 2026.03.13 | ₩11,641 | ₩11,734 | ₩11,614 | ₩11,714 | +0.63% | 1.2만 |
|---|
| 2026.03.12 | ₩11,934 | ₩11,934 | ₩11,736 | ₩11,750 | -1.54% | 1.2만 |
|---|
| 2026.03.11 | ₩11,801 | ₩11,921 | ₩11,801 | ₩11,908 | +0.90% | 6천 |
|---|
| 2026.03.10 | ₩11,814 | ₩11,868 | ₩11,708 | ₩11,774 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩11,801 | ₩11,814 | ₩11,708 | ₩11,768 | -0.28% | 2.5만 |
|---|
| 2026.03.06 | ₩11,041 | ₩11,201 | ₩11,027 | ₩11,105 | +0.58% | 1.5만 |
|---|
| 2026.03.05 | ₩11,387 | ₩11,534 | ₩11,214 | ₩11,241 | -1.29% | 1.4만 |
|---|
| 2026.03.04 | ₩11,614 | ₩11,721 | ₩11,401 | ₩11,541 | -0.63% | 6.2천 |
|---|
| 2026.03.03 | ₩11,441 | ₩11,441 | ₩11,201 | ₩11,346 | -0.83% | 6.9천 |
|---|
| 2026.03.02 | ₩11,427 | ₩11,768 | ₩11,067 | ₩11,768 | +2.98% | 1.1만 |
|---|
| 2026.02.27 | ₩12,001 | ₩12,001 | ₩11,227 | ₩11,427 | -4.78% | 1.3만 |
|---|
| 2026.02.26 | ₩12,041 | ₩12,228 | ₩11,901 | ₩12,050 | +0.08% | 8.3천 |
|---|
| 2026.02.25 | ₩11,681 | ₩12,581 | ₩11,680 | ₩12,288 | +5.19% | 1.4만 |
|---|
| 2026.02.24 | ₩11,708 | ₩12,241 | ₩11,548 | ₩12,002 | +2.52% | 5.1천 |
|---|
| 2026.02.23 | ₩12,454 | ₩12,454 | ₩12,201 | ₩12,268 | -1.50% | 6.2천 |
|---|
| 2026.02.20 | ₩12,441 | ₩12,636 | ₩12,294 | ₩12,428 | -0.11% | 6.8천 |
|---|
| 2026.02.19 | ₩12,868 | ₩13,041 | ₩12,781 | ₩12,809 | -0.46% | 5.9천 |
|---|
| 2026.02.18 | ₩13,508 | ₩13,588 | ₩13,094 | ₩13,094 | -3.06% | 1.1만 |
|---|
| 2026.02.17 | ₩13,828 | ₩13,848 | ₩13,708 | ₩13,840 | +0.09% | 3.3천 |
|---|
| 2026.02.13 | ₩13,921 | ₩13,961 | ₩13,814 | ₩13,850 | -0.51% | 3.5천 |
|---|
| 2026.02.12 | ₩14,308 | ₩14,348 | ₩14,140 | ₩14,140 | -1.17% | 5.4천 |
|---|
| 2026.02.11 | ₩14,854 | ₩14,854 | ₩14,668 | ₩14,693 | -1.09% | 3.9천 |
|---|
| 2026.02.10 | ₩14,961 | ₩15,161 | ₩14,808 | ₩14,808 | -1.02% | 8천 |
|---|
| 2026.02.09 | ₩15,348 | ₩15,414 | ₩15,334 | ₩15,381 | +0.22% | 9.8천 |
|---|
| 2026.02.06 | ₩15,620 | ₩16,121 | ₩15,441 | ₩15,870 | +1.60% | 9천 |
|---|
| 2026.02.05 | ₩17,428 | ₩17,455 | ₩15,694 | ₩16,523 | -5.20% | 8.7천 |
|---|
| 2026.02.04 | ₩17,601 | ₩17,601 | ₩17,108 | ₩17,119 | -2.74% | 4.5천 |
|---|
| 2026.02.03 | ₩16,908 | ₩17,633 | ₩16,908 | ₩17,268 | +2.13% | 6.5천 |
|---|
| 2026.02.02 | ₩17,948 | ₩18,055 | ₩17,721 | ₩17,721 | -1.26% | 9.6천 |
|---|
| 2026.01.30 | ₩19,268 | ₩19,268 | ₩17,911 | ₩18,007 | -6.55% | 1.1만 |
|---|
| 2026.01.29 | ₩19,575 | ₩19,841 | ₩19,255 | ₩19,648 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩19,901 | ₩19,901 | ₩19,215 | ₩19,421 | -2.41% | 8.1천 |
|---|
| 2026.01.27 | ₩20,041 | ₩20,081 | ₩19,693 | ₩19,965 | -0.38% | 8.2천 |
|---|
| 2026.01.26 | ₩19,668 | ₩20,336 | ₩19,588 | ₩20,172 | +2.56% | 8.4천 |
|---|
| 2026.01.23 | ₩19,921 | ₩20,115 | ₩19,621 | ₩19,651 | -1.36% | 8천 |
|---|
| 2026.01.22 | ₩20,135 | ₩20,628 | ₩20,135 | ₩20,507 | +1.85% | 9천 |
|---|
| 2026.01.21 | ₩21,255 | ₩21,255 | ₩19,961 | ₩20,081 | -5.52% | 1.9만 |
|---|
| 2026.01.20 | ₩21,575 | ₩21,948 | ₩21,202 | ₩21,250 | -1.51% | 1만 |
|---|
| 2026.01.16 | ₩21,935 | ₩22,162 | ₩21,808 | ₩22,038 | +0.47% | 7.5천 |
|---|
| 2026.01.15 | ₩23,335 | ₩23,335 | ₩22,548 | ₩22,570 | -3.28% | 2만 |
|---|
| 2026.01.14 | ₩23,308 | ₩23,308 | ₩22,815 | ₩22,963 | -1.48% | 1.4만 |
|---|
| 2026.01.13 | ₩23,435 | ₩23,435 | ₩23,002 | ₩23,102 | -1.42% | 1.3만 |
|---|
| 2026.01.12 | ₩23,208 | ₩23,428 | ₩23,135 | ₩23,322 | +0.49% | 7.3천 |
|---|
| 2026.01.09 | ₩24,348 | ₩24,348 | ₩23,468 | ₩23,480 | -3.57% | 1.5만 |
|---|
| 2026.01.08 | ₩25,615 | ₩25,615 | ₩25,138 | ₩25,143 | -1.84% | 9.3천 |
|---|
| 2026.01.07 | ₩26,095 | ₩26,302 | ₩25,989 | ₩26,129 | +0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩25,835 | ₩26,031 | ₩25,742 | ₩26,031 | +0.76% | 2.5천 |
|---|
| 2026.01.05 | ₩25,042 | ₩25,915 | ₩24,882 | ₩25,915 | +3.49% | 1.2만 |
|---|
| 2026.01.02 | ₩24,535 | ₩24,928 | ₩24,068 | ₩24,815 | +1.14% | 2.2만 |
|---|
| 2025.12.31 | ₩25,415 | ₩25,415 | ₩24,948 | ₩25,062 | -1.39% | 1.6만 |
|---|
| 2025.12.30 | ₩26,254 | ₩26,281 | ₩25,595 | ₩25,595 | -2.51% | 2.4천 |
|---|
| 2025.12.29 | ₩27,869 | ₩27,869 | ₩26,402 | ₩26,722 | -4.11% | 3.7천 |
|---|
| 2025.12.26 | ₩26,935 | ₩26,935 | ₩26,349 | ₩26,815 | -0.45% | 3.9천 |
|---|
| 2025.12.24 | ₩27,629 | ₩28,002 | ₩27,629 | ₩27,797 | +0.61% | 9.2천 |
|---|
| 2025.12.23 | ₩27,602 | ₩27,889 | ₩27,442 | ₩27,795 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩29,189 | ₩29,575 | ₩28,106 | ₩28,106 | -3.71% | 6.9천 |
|---|
| 2025.12.19 | ₩28,495 | ₩28,733 | ₩28,335 | ₩28,733 | +0.83% | 2.4천 |
|---|
| 2025.12.18 | ₩29,417 | ₩29,445 | ₩28,815 | ₩28,938 | -1.63% | 7.2천 |
|---|
| 2025.12.17 | ₩30,082 | ₩30,082 | ₩29,074 | ₩29,074 | -3.35% | 2.2천 |
|---|
| 2025.12.16 | ₩29,735 | ₩30,076 | ₩29,662 | ₩30,076 | +1.14% | 6.1천 |
|---|
| 2025.12.15 | ₩31,936 | ₩31,936 | ₩30,276 | ₩30,276 | -5.20% | 5천 |
|---|
| 2025.12.12 | ₩32,522 | ₩32,522 | ₩31,362 | ₩31,384 | -3.50% | 3천 |
|---|
| 2025.12.11 | ₩32,492 | ₩32,909 | ₩32,269 | ₩32,833 | +1.05% | 1.5만 |
|---|
| 2025.12.10 | ₩33,242 | ₩33,256 | ₩32,936 | ₩32,953 | -0.87% | 2.8천 |
|---|
| 2025.12.09 | ₩33,989 | ₩34,002 | ₩33,776 | ₩33,888 | -0.30% | 4천 |
|---|
| 2025.12.08 | ₩33,722 | ₩33,856 | ₩33,522 | ₩33,789 | +0.20% | 5.9천 |
|---|
| 2025.12.05 | ₩33,324 | ₩33,589 | ₩33,324 | ₩33,540 | +0.65% | 2.3천 |
|---|
| 2025.12.04 | ₩33,736 | ₩34,389 | ₩33,604 | ₩34,278 | +1.61% | 1.1만 |
|---|
| 2025.12.03 | ₩32,536 | ₩32,878 | ₩32,536 | ₩32,878 | +1.05% | 1.3천 |
|---|
| 2025.12.02 | ₩33,242 | ₩33,269 | ₩32,545 | ₩32,545 | -2.10% | 2.8천 |
|---|