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 | ₩7,073 | ₩7,273 | ₩7,073 | ₩7,273 | +2.83% | 8.9천 |
| 2026.10.08 | ₩7,245 | ₩7,246 | ₩7,153 | ₩7,186 | -0.81% | 1만 |
| 2026.10.07 | ₩7,220 | ₩7,326 | ₩7,220 | ₩7,306 | +1.20% | 7.8천 |
| 2026.10.06 | ₩7,166 | ₩7,260 | ₩7,166 | ₩7,240 | +1.02% | 3.6천 |
| 2026.10.05 | ₩7,206 | ₩7,273 | ₩7,206 | ₩7,252 | +0.63% | 7.3천 |
| 2026.10.02 | ₩7,220 | ₩7,220 | ₩7,150 | ₩7,180 | -0.55% | 3.4천 |
| 2026.10.01 | ₩7,260 | ₩7,306 | ₩7,260 | ₩7,273 | +0.18% | 1.7천 |
| 2026.09.30 | ₩7,325 | ₩7,325 | ₩7,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,293 |
| -0.44% |
| 600 |
| 2026.09.29 | ₩7,246 | ₩7,246 | ₩7,206 | ₩7,220 | -0.37% | 2.6천 |
|---|
| 2026.09.28 | ₩7,180 | ₩7,260 | ₩7,166 | ₩7,213 | +0.46% | 5천 |
|---|
| 2026.09.25 | ₩7,220 | ₩7,233 | ₩7,153 | ₩7,220 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩7,206 | ₩7,313 | ₩7,166 | ₩7,306 | +1.39% | 7.5천 |
|---|
| 2026.09.23 | ₩7,289 | ₩7,293 | ₩7,246 | ₩7,258 | -0.42% | 7.8천 |
|---|
| 2026.09.22 | ₩7,286 | ₩7,313 | ₩7,286 | ₩7,293 | +0.09% | 5.9천 |
|---|
| 2026.09.21 | ₩7,180 | ₩7,260 | ₩7,180 | ₩7,253 | +1.02% | 3.7천 |
|---|
| 2026.09.18 | ₩7,273 | ₩7,273 | ₩7,140 | ₩7,140 | -1.83% | 5.6천 |
|---|
| 2026.09.17 | ₩7,273 | ₩7,286 | ₩7,226 | ₩7,233 | -0.55% | 4.2천 |
|---|
| 2026.09.16 | ₩7,166 | ₩7,240 | ₩7,166 | ₩7,240 | +1.02% | 900 |
|---|
| 2026.09.15 | ₩7,220 | ₩7,233 | ₩7,180 | ₩7,186 | -0.46% | 3.8천 |
|---|
| 2026.09.14 | ₩7,126 | ₩7,246 | ₩7,126 | ₩7,226 | +1.40% | 4천 |
|---|
| 2026.09.11 | ₩7,100 | ₩7,100 | ₩7,033 | ₩7,100 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩7,204 | ₩7,204 | ₩7,204 | ₩7,204 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩7,190 | ₩7,190 | ₩7,080 | ₩7,156 | -0.48% | 3.4천 |
|---|
| 2026.09.08 | ₩7,166 | ₩7,193 | ₩7,140 | ₩7,173 | +0.09% | 5.5천 |
|---|
| 2026.09.04 | ₩7,129 | ₩7,166 | ₩7,126 | ₩7,146 | +0.24% | 8.9천 |
|---|
| 2026.09.03 | ₩7,407 | ₩7,613 | ₩7,273 | ₩7,286 | -1.62% | 4.8천 |
|---|
| 2026.09.02 | ₩7,432 | ₩7,480 | ₩7,353 | ₩7,353 | -1.06% | 5.7천 |
|---|
| 2026.09.01 | ₩7,513 | ₩7,513 | ₩7,400 | ₩7,400 | -1.51% | 2.3천 |
|---|
| 2026.08.31 | ₩7,447 | ₩7,540 | ₩7,447 | ₩7,540 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩7,607 | ₩7,607 | ₩7,460 | ₩7,460 | -1.93% | 2.4천 |
|---|
| 2026.08.27 | ₩7,687 | ₩7,740 | ₩7,640 | ₩7,728 | +0.54% | 1.1만 |
|---|
| 2026.08.26 | ₩7,914 | ₩7,914 | ₩7,687 | ₩7,687 | -2.87% | 8.6천 |
|---|
| 2026.08.25 | ₩7,874 | ₩7,954 | ₩7,874 | ₩7,954 | +1.02% | 2.2천 |
|---|
| 2026.08.24 | ₩7,954 | ₩7,954 | ₩7,820 | ₩7,834 | -1.51% | 7.4천 |
|---|
| 2026.08.21 | ₩7,887 | ₩8,000 | ₩7,887 | ₩8,000 | +1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩7,994 | ₩8,047 | ₩7,994 | ₩8,034 | +0.50% | 1.4천 |
|---|
| 2026.08.19 | ₩7,780 | ₩7,994 | ₩7,780 | ₩7,994 | +2.74% | 6.3천 |
|---|
| 2026.08.18 | ₩7,740 | ₩7,794 | ₩7,693 | ₩7,693 | -0.60% | 7.5천 |
|---|
| 2026.08.17 | ₩7,768 | ₩7,811 | ₩7,727 | ₩7,795 | +0.34% | 2.1천 |
|---|
| 2026.08.14 | ₩7,847 | ₩7,847 | ₩7,780 | ₩7,780 | -0.85% | 5.3천 |
|---|
| 2026.08.13 | ₩8,014 | ₩8,014 | ₩7,954 | ₩7,954 | -0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩8,067 | ₩8,087 | ₩8,004 | ₩8,004 | -0.78% | 1.6천 |
|---|
| 2026.08.11 | ₩8,141 | ₩8,247 | ₩8,141 | ₩8,217 | +0.93% | 4.6천 |
|---|
| 2026.08.10 | ₩8,181 | ₩8,247 | ₩8,181 | ₩8,234 | +0.65% | 5천 |
|---|
| 2026.08.07 | ₩8,247 | ₩8,247 | ₩8,127 | ₩8,209 | -0.47% | 3.3천 |
|---|
| 2026.08.06 | ₩8,301 | ₩8,301 | ₩8,247 | ₩8,247 | -0.64% | 6.6천 |
|---|
| 2026.08.05 | ₩8,301 | ₩8,314 | ₩8,301 | ₩8,301 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩8,294 | ₩8,314 | ₩8,286 | ₩8,301 | +0.08% | 5.5천 |
|---|
| 2026.08.03 | ₩8,213 | ₩8,274 | ₩8,210 | ₩8,274 | +0.75% | 1.7천 |
|---|
| 2026.07.31 | ₩8,221 | ₩8,221 | ₩8,131 | ₩8,186 | -0.42% | 1천 |
|---|
| 2026.07.30 | ₩8,209 | ₩8,267 | ₩8,209 | ₩8,267 | +0.72% | 3.6천 |
|---|
| 2026.07.29 | ₩8,341 | ₩8,341 | ₩8,201 | ₩8,201 | -1.68% | 3.7천 |
|---|
| 2026.07.28 | ₩8,461 | ₩8,461 | ₩8,287 | ₩8,334 | -1.50% | 1.1천 |
|---|
| 2026.07.27 | ₩8,421 | ₩8,421 | ₩8,341 | ₩8,387 | -0.40% | 2천 |
|---|
| 2026.07.24 | ₩8,407 | ₩8,407 | ₩8,321 | ₩8,321 | -1.03% | 4.4천 |
|---|
| 2026.07.23 | ₩8,688 | ₩8,821 | ₩8,648 | ₩8,708 | +0.23% | 1.2만 |
|---|
| 2026.07.22 | ₩8,674 | ₩8,674 | ₩8,641 | ₩8,641 | -0.38% | 4.7천 |
|---|
| 2026.07.21 | ₩8,714 | ₩8,741 | ₩8,674 | ₩8,681 | -0.38% | 3.7천 |
|---|
| 2026.07.20 | ₩8,714 | ₩8,729 | ₩8,705 | ₩8,705 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩8,754 | ₩8,861 | ₩8,748 | ₩8,748 | -0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩9,128 | ₩9,128 | ₩8,968 | ₩8,975 | -1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩9,095 | ₩9,141 | ₩9,081 | ₩9,135 | +0.44% | 1.7천 |
|---|
| 2026.07.14 | ₩8,928 | ₩8,955 | ₩8,915 | ₩8,941 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩8,848 | ₩8,919 | ₩8,848 | ₩8,885 | +0.42% | 2.7천 |
|---|
| 2026.07.10 | ₩8,928 | ₩8,928 | ₩8,861 | ₩8,908 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩9,168 | ₩9,181 | ₩9,141 | ₩9,141 | -0.29% | 4.9천 |
|---|
| 2026.07.08 | ₩9,181 | ₩9,208 | ₩9,129 | ₩9,196 | +0.16% | 5천 |
|---|
| 2026.07.07 | ₩9,308 | ₩9,355 | ₩9,251 | ₩9,251 | -0.62% | 8.3천 |
|---|
| 2026.07.06 | ₩9,155 | ₩9,395 | ₩9,155 | ₩9,375 | +2.41% | 6.9천 |
|---|
| 2026.07.02 | ₩9,288 | ₩9,342 | ₩9,274 | ₩9,282 | -0.07% | 3.3천 |
|---|
| 2026.07.01 | ₩9,435 | ₩9,462 | ₩9,435 | ₩9,448 | +0.14% | 2.2천 |
|---|
| 2026.06.30 | ₩9,275 | ₩9,435 | ₩9,247 | ₩9,368 | +1.01% | 7.4천 |
|---|
| 2026.06.29 | ₩9,328 | ₩9,355 | ₩9,235 | ₩9,303 | -0.27% | 8.4천 |
|---|
| 2026.06.26 | ₩9,208 | ₩9,388 | ₩9,208 | ₩9,302 | +1.01% | 3.5천 |
|---|
| 2026.06.25 | ₩9,288 | ₩9,387 | ₩9,275 | ₩9,387 | +1.06% | 4.5천 |
|---|
| 2026.06.24 | ₩9,355 | ₩9,395 | ₩9,295 | ₩9,395 | +0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩9,408 | ₩9,447 | ₩9,368 | ₩9,368 | -0.43% | 3.1천 |
|---|
| 2026.06.22 | ₩9,408 | ₩9,435 | ₩9,368 | ₩9,382 | -0.28% | 6.6천 |
|---|
| 2026.06.18 | ₩9,368 | ₩9,408 | ₩9,368 | ₩9,408 | +0.43% | 3.5천 |
|---|
| 2026.06.17 | ₩9,448 | ₩9,488 | ₩9,448 | ₩9,468 | +0.21% | 4.6천 |
|---|
| 2026.06.16 | ₩9,462 | ₩9,475 | ₩9,448 | ₩9,448 | -0.14% | 1.8천 |
|---|
| 2026.06.15 | ₩9,275 | ₩9,408 | ₩9,275 | ₩9,408 | +1.44% | 2.6천 |
|---|
| 2026.06.12 | ₩9,342 | ₩9,342 | ₩9,181 | ₩9,217 | -1.33% | 6.9천 |
|---|
| 2026.06.11 | ₩9,368 | ₩9,462 | ₩9,368 | ₩9,448 | +0.85% | 3.7천 |
|---|
| 2026.06.10 | ₩9,355 | ₩9,382 | ₩9,355 | ₩9,382 | +0.29% | 1천 |
|---|
| 2026.06.09 | ₩9,368 | ₩9,375 | ₩9,328 | ₩9,375 | +0.07% | 1.4천 |
|---|
| 2026.06.08 | ₩9,075 | ₩9,195 | ₩9,075 | ₩9,195 | +1.32% | 7.9천 |
|---|
| 2026.06.05 | ₩9,181 | ₩9,181 | ₩9,061 | ₩9,079 | -1.12% | 2.6천 |
|---|
| 2026.06.04 | ₩9,288 | ₩9,396 | ₩9,288 | ₩9,382 | +1.01% | 6천 |
|---|
| 2026.06.03 | ₩9,302 | ₩9,315 | ₩9,235 | ₩9,315 | +0.14% | 3.3천 |
|---|
| 2026.06.02 | ₩9,328 | ₩9,328 | ₩9,288 | ₩9,302 | -0.29% | 1.7천 |
|---|
| 2026.06.01 | ₩9,221 | ₩9,295 | ₩9,209 | ₩9,295 | +0.80% | 3.4천 |
|---|
| 2026.05.29 | ₩9,181 | ₩9,248 | ₩9,101 | ₩9,248 | +0.73% | 6.2천 |
|---|
| 2026.05.28 | ₩9,275 | ₩9,328 | ₩9,275 | ₩9,322 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩9,288 | ₩9,302 | ₩9,275 | ₩9,302 | +0.14% | 3.1천 |
|---|
| 2026.05.26 | ₩9,208 | ₩9,248 | ₩9,208 | ₩9,240 | +0.35% | 2.6천 |
|---|
| 2026.05.22 | ₩9,235 | ₩9,261 | ₩9,195 | ₩9,195 | -0.43% | 1천 |
|---|
| 2026.05.21 | ₩9,261 | ₩9,368 | ₩9,237 | ₩9,348 | +0.94% | 4.5천 |
|---|
| 2026.05.20 | ₩9,288 | ₩9,422 | ₩9,282 | ₩9,322 | +0.36% | 6.3천 |
|---|
| 2026.05.19 | ₩9,302 | ₩9,382 | ₩9,302 | ₩9,322 | +0.22% | 5.5천 |
|---|
| 2026.05.18 | ₩9,488 | ₩9,488 | ₩9,327 | ₩9,327 | -1.70% | 2.1천 |
|---|
| 2026.05.15 | ₩9,450 | ₩9,568 | ₩9,450 | ₩9,568 | +1.26% | 3.4천 |
|---|
| 2026.05.14 | ₩9,608 | ₩9,675 | ₩9,608 | ₩9,655 | +0.49% | 3천 |
|---|
| 2026.05.13 | ₩9,662 | ₩9,662 | ₩9,655 | ₩9,655 | -0.07% | 800 |
|---|
| 2026.05.12 | ₩9,835 | ₩9,942 | ₩9,689 | ₩9,702 | -1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩9,969 | ₩10,078 | ₩9,969 | ₩10,042 | +0.74% | 5.1천 |
|---|
| 2026.05.08 | ₩9,649 | ₩9,966 | ₩9,649 | ₩9,966 | +3.29% | 800 |
|---|
| 2026.05.07 | ₩9,862 | ₩9,862 | ₩9,795 | ₩9,822 | -0.41% | 2.8천 |
|---|
| 2026.05.06 | ₩9,809 | ₩9,922 | ₩9,702 | ₩9,922 | +1.16% | 800 |
|---|
| 2026.05.05 | ₩9,715 | ₩9,729 | ₩9,702 | ₩9,729 | +0.14% | 2.6천 |
|---|
| 2026.05.04 | ₩9,849 | ₩9,889 | ₩9,809 | ₩9,822 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,875 | ₩9,875 | ₩9,822 | ₩9,858 | -0.18% | 1.2천 |
|---|
| 2026.04.30 | ₩9,969 | ₩10,022 | ₩9,969 | ₩10,022 | +0.54% | 1.4천 |
|---|
| 2026.04.29 | ₩9,990 | ₩9,990 | ₩9,969 | ₩9,969 | -0.21% | 1.3천 |
|---|
| 2026.04.28 | ₩10,249 | ₩10,249 | ₩10,146 | ₩10,146 | -1.00% | 500 |
|---|
| 2026.04.27 | ₩10,396 | ₩10,449 | ₩10,289 | ₩10,302 | -0.90% | 2천 |
|---|
| 2026.04.24 | ₩10,282 | ₩10,476 | ₩10,282 | ₩10,460 | +1.73% | 1.3천 |
|---|
| 2026.04.23 | ₩10,463 | ₩10,463 | ₩10,216 | ₩10,276 | -1.79% | 5.3천 |
|---|
| 2026.04.22 | ₩10,369 | ₩10,396 | ₩10,329 | ₩10,385 | +0.15% | 2.6천 |
|---|
| 2026.04.21 | ₩10,336 | ₩10,463 | ₩10,336 | ₩10,436 | +0.97% | 5.1천 |
|---|
| 2026.04.20 | ₩10,403 | ₩10,489 | ₩10,396 | ₩10,484 | +0.78% | 1.3만 |
|---|
| 2026.04.17 | ₩10,342 | ₩10,423 | ₩10,329 | ₩10,396 | +0.52% | 1.4만 |
|---|
| 2026.04.16 | ₩10,463 | ₩10,556 | ₩10,463 | ₩10,516 | +0.51% | 7.7천 |
|---|
| 2026.04.15 | ₩10,317 | ₩10,423 | ₩10,317 | ₩10,423 | +1.02% | 2.2천 |
|---|
| 2026.04.14 | ₩10,282 | ₩10,305 | ₩10,276 | ₩10,305 | +0.22% | 2.3천 |
|---|
| 2026.04.13 | ₩9,922 | ₩10,302 | ₩9,922 | ₩10,276 | +3.56% | 1.9천 |
|---|
| 2026.04.10 | ₩9,969 | ₩9,969 | ₩9,809 | ₩9,911 | -0.58% | 2천 |
|---|
| 2026.04.09 | ₩10,036 | ₩10,054 | ₩10,036 | ₩10,054 | +0.19% | 700 |
|---|
| 2026.04.08 | ₩10,249 | ₩10,249 | ₩9,955 | ₩9,955 | -2.86% | 3천 |
|---|
| 2026.04.07 | ₩10,036 | ₩10,036 | ₩10,036 | ₩10,036 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩10,116 | ₩10,166 | ₩10,089 | ₩10,166 | +0.50% | 1.6천 |
|---|
| 2026.04.02 | ₩9,995 | ₩9,995 | ₩9,938 | ₩9,938 | -0.57% | 800 |
|---|
| 2026.04.01 | ₩10,589 | ₩10,589 | ₩10,261 | ₩10,261 | -3.10% | 1.8천 |
|---|
| 2026.03.31 | ₩10,209 | ₩10,449 | ₩10,209 | ₩10,436 | +2.22% | 2.3천 |
|---|
| 2026.03.30 | ₩10,209 | ₩10,209 | ₩10,136 | ₩10,136 | -0.72% | 1.1천 |
|---|
| 2026.03.27 | ₩10,342 | ₩10,342 | ₩10,222 | ₩10,229 | -1.10% | 5.4천 |
|---|
| 2026.03.26 | ₩10,529 | ₩10,663 | ₩10,529 | ₩10,579 | +0.47% | 2.7천 |
|---|
| 2026.03.25 | ₩10,743 | ₩10,743 | ₩10,648 | ₩10,648 | -0.88% | 1.7천 |
|---|
| 2026.03.24 | ₩10,890 | ₩10,890 | ₩10,729 | ₩10,729 | -1.47% | 2천 |
|---|
| 2026.03.23 | ₩11,036 | ₩11,036 | ₩10,956 | ₩10,983 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩11,277 | ₩11,277 | ₩10,990 | ₩10,990 | -2.54% | 3.4천 |
|---|
| 2026.03.19 | ₩11,463 | ₩11,770 | ₩11,357 | ₩11,483 | +0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩11,624 | ₩11,624 | ₩11,423 | ₩11,430 | -1.66% | 2.2천 |
|---|
| 2026.03.17 | ₩11,797 | ₩11,797 | ₩11,544 | ₩11,730 | -0.57% | 1.9천 |
|---|
| 2026.03.16 | ₩11,689 | ₩11,730 | ₩11,584 | ₩11,730 | +0.35% | 7.6천 |
|---|
| 2026.03.13 | ₩11,650 | ₩11,744 | ₩11,624 | ₩11,724 | +0.63% | 1.2만 |
|---|
| 2026.03.12 | ₩11,944 | ₩11,944 | ₩11,745 | ₩11,760 | -1.54% | 1.2만 |
|---|
| 2026.03.11 | ₩11,810 | ₩11,931 | ₩11,810 | ₩11,917 | +0.90% | 6천 |
|---|
| 2026.03.10 | ₩11,824 | ₩11,877 | ₩11,717 | ₩11,784 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩11,810 | ₩11,824 | ₩11,717 | ₩11,777 | -0.28% | 2.5만 |
|---|
| 2026.03.06 | ₩11,050 | ₩11,210 | ₩11,036 | ₩11,114 | +0.58% | 1.5만 |
|---|
| 2026.03.05 | ₩11,397 | ₩11,544 | ₩11,223 | ₩11,250 | -1.29% | 1.4만 |
|---|
| 2026.03.04 | ₩11,624 | ₩11,730 | ₩11,410 | ₩11,550 | -0.63% | 6.2천 |
|---|
| 2026.03.03 | ₩11,450 | ₩11,450 | ₩11,210 | ₩11,355 | -0.83% | 6.9천 |
|---|
| 2026.03.02 | ₩11,437 | ₩11,777 | ₩11,076 | ₩11,777 | +2.98% | 1.1만 |
|---|
| 2026.02.27 | ₩12,011 | ₩12,011 | ₩11,237 | ₩11,437 | -4.78% | 1.3만 |
|---|
| 2026.02.26 | ₩12,051 | ₩12,237 | ₩11,911 | ₩12,060 | +0.08% | 8.3천 |
|---|
| 2026.02.25 | ₩11,690 | ₩12,591 | ₩11,689 | ₩12,298 | +5.19% | 1.4만 |
|---|
| 2026.02.24 | ₩11,717 | ₩12,251 | ₩11,557 | ₩12,012 | +2.52% | 5.1천 |
|---|
| 2026.02.23 | ₩12,464 | ₩12,464 | ₩12,211 | ₩12,277 | -1.50% | 6.2천 |
|---|
| 2026.02.20 | ₩12,451 | ₩12,646 | ₩12,304 | ₩12,438 | -0.11% | 6.8천 |
|---|
| 2026.02.19 | ₩12,878 | ₩13,052 | ₩12,791 | ₩12,819 | -0.46% | 5.9천 |
|---|
| 2026.02.18 | ₩13,519 | ₩13,599 | ₩13,105 | ₩13,105 | -3.06% | 1.1만 |
|---|
| 2026.02.17 | ₩13,839 | ₩13,859 | ₩13,719 | ₩13,851 | +0.09% | 3.3천 |
|---|
| 2026.02.13 | ₩13,932 | ₩13,972 | ₩13,826 | ₩13,862 | -0.51% | 3.5천 |
|---|
| 2026.02.12 | ₩14,319 | ₩14,359 | ₩14,151 | ₩14,151 | -1.17% | 5.4천 |
|---|
| 2026.02.11 | ₩14,866 | ₩14,866 | ₩14,680 | ₩14,705 | -1.09% | 3.9천 |
|---|
| 2026.02.10 | ₩14,973 | ₩15,173 | ₩14,820 | ₩14,820 | -1.02% | 8천 |
|---|
| 2026.02.09 | ₩15,360 | ₩15,427 | ₩15,347 | ₩15,394 | +0.22% | 9.8천 |
|---|
| 2026.02.06 | ₩15,632 | ₩16,134 | ₩15,454 | ₩15,883 | +1.60% | 9천 |
|---|
| 2026.02.05 | ₩17,442 | ₩17,469 | ₩15,707 | ₩16,536 | -5.20% | 8.7천 |
|---|
| 2026.02.04 | ₩17,616 | ₩17,616 | ₩17,122 | ₩17,132 | -2.74% | 4.5천 |
|---|
| 2026.02.03 | ₩16,922 | ₩17,648 | ₩16,922 | ₩17,282 | +2.13% | 6.5천 |
|---|
| 2026.02.02 | ₩17,963 | ₩18,069 | ₩17,736 | ₩17,736 | -1.26% | 9.6천 |
|---|
| 2026.01.30 | ₩19,284 | ₩19,284 | ₩17,925 | ₩18,021 | -6.55% | 1.1만 |
|---|
| 2026.01.29 | ₩19,591 | ₩19,858 | ₩19,270 | ₩19,664 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩19,918 | ₩19,918 | ₩19,230 | ₩19,437 | -2.41% | 8.1천 |
|---|
| 2026.01.27 | ₩20,058 | ₩20,098 | ₩19,709 | ₩19,982 | -0.38% | 8.2천 |
|---|
| 2026.01.26 | ₩19,684 | ₩20,353 | ₩19,604 | ₩20,188 | +2.56% | 8.4천 |
|---|
| 2026.01.23 | ₩19,938 | ₩20,131 | ₩19,637 | ₩19,667 | -1.36% | 8천 |
|---|
| 2026.01.22 | ₩20,151 | ₩20,645 | ₩20,151 | ₩20,523 | +1.85% | 9천 |
|---|
| 2026.01.21 | ₩21,272 | ₩21,272 | ₩19,978 | ₩20,098 | -5.52% | 1.9만 |
|---|
| 2026.01.20 | ₩21,592 | ₩21,966 | ₩21,219 | ₩21,267 | -1.51% | 1만 |
|---|
| 2026.01.16 | ₩21,953 | ₩22,180 | ₩21,826 | ₩22,055 | +0.47% | 7.5천 |
|---|
| 2026.01.15 | ₩23,354 | ₩23,354 | ₩22,567 | ₩22,588 | -3.28% | 2만 |
|---|
| 2026.01.14 | ₩23,327 | ₩23,327 | ₩22,833 | ₩22,982 | -1.48% | 1.4만 |
|---|
| 2026.01.13 | ₩23,454 | ₩23,454 | ₩23,020 | ₩23,120 | -1.42% | 1.3만 |
|---|
| 2026.01.12 | ₩23,227 | ₩23,447 | ₩23,154 | ₩23,341 | +0.49% | 7.3천 |
|---|
| 2026.01.09 | ₩24,368 | ₩24,368 | ₩23,487 | ₩23,499 | -3.57% | 1.5만 |
|---|
| 2026.01.08 | ₩25,636 | ₩25,636 | ₩25,158 | ₩25,164 | -1.84% | 9.3천 |
|---|
| 2026.01.07 | ₩26,116 | ₩26,323 | ₩26,010 | ₩26,150 | +0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩25,856 | ₩26,052 | ₩25,763 | ₩26,052 | +0.76% | 2.5천 |
|---|
| 2026.01.05 | ₩25,062 | ₩25,936 | ₩24,902 | ₩25,936 | +3.49% | 1.2만 |
|---|
| 2026.01.02 | ₩24,555 | ₩24,949 | ₩24,088 | ₩24,835 | +1.14% | 2.2만 |
|---|
| 2025.12.31 | ₩25,436 | ₩25,436 | ₩24,969 | ₩25,082 | -1.39% | 1.6만 |
|---|
| 2025.12.30 | ₩26,275 | ₩26,302 | ₩25,616 | ₩25,616 | -2.51% | 2.4천 |
|---|
| 2025.12.29 | ₩27,891 | ₩27,891 | ₩26,423 | ₩26,744 | -4.11% | 3.7천 |
|---|
| 2025.12.26 | ₩26,957 | ₩26,957 | ₩26,370 | ₩26,837 | -0.45% | 3.9천 |
|---|
| 2025.12.24 | ₩27,651 | ₩28,025 | ₩27,651 | ₩27,819 | +0.61% | 9.2천 |
|---|
| 2025.12.23 | ₩27,624 | ₩27,911 | ₩27,464 | ₩27,818 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩29,212 | ₩29,599 | ₩28,129 | ₩28,129 | -3.71% | 6.9천 |
|---|
| 2025.12.19 | ₩28,518 | ₩28,756 | ₩28,358 | ₩28,756 | +0.83% | 2.4천 |
|---|
| 2025.12.18 | ₩29,441 | ₩29,469 | ₩28,839 | ₩28,962 | -1.63% | 7.2천 |
|---|
| 2025.12.17 | ₩30,107 | ₩30,107 | ₩29,098 | ₩29,098 | -3.35% | 2.2천 |
|---|
| 2025.12.16 | ₩29,760 | ₩30,100 | ₩29,686 | ₩30,100 | +1.14% | 6.1천 |
|---|
| 2025.12.15 | ₩31,962 | ₩31,962 | ₩30,300 | ₩30,300 | -5.20% | 5천 |
|---|
| 2025.12.12 | ₩32,549 | ₩32,549 | ₩31,388 | ₩31,409 | -3.50% | 3천 |
|---|
| 2025.12.11 | ₩32,518 | ₩32,936 | ₩32,295 | ₩32,860 | +1.05% | 1.5만 |
|---|
| 2025.12.10 | ₩33,269 | ₩33,283 | ₩32,962 | ₩32,980 | -0.87% | 2.8천 |
|---|
| 2025.12.09 | ₩34,017 | ₩34,030 | ₩33,803 | ₩33,915 | -0.30% | 4천 |
|---|
| 2025.12.08 | ₩33,750 | ₩33,883 | ₩33,550 | ₩33,816 | +0.20% | 5.9천 |
|---|
| 2025.12.05 | ₩33,351 | ₩33,616 | ₩33,351 | ₩33,567 | +0.65% | 2.3천 |
|---|
| 2025.12.04 | ₩33,763 | ₩34,417 | ₩33,631 | ₩34,306 | +1.61% | 1.1만 |
|---|
| 2025.12.03 | ₩32,562 | ₩32,905 | ₩32,562 | ₩32,905 | +1.05% | 1.3천 |
|---|
| 2025.12.02 | ₩33,269 | ₩33,296 | ₩32,571 | ₩32,571 | -2.10% | 2.8천 |
|---|