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 | ₩7,071 | ₩7,271 | ₩7,071 | ₩7,271 | +2.83% | 8.9천 |
| 2026.10.08 | ₩7,243 | ₩7,245 | ₩7,151 | ₩7,185 | -0.81% | 1만 |
| 2026.10.07 | ₩7,218 | ₩7,325 | ₩7,218 | ₩7,305 | +1.20% | 7.8천 |
| 2026.10.06 | ₩7,165 | ₩7,258 | ₩7,165 | ₩7,238 | +1.02% | 3.6천 |
| 2026.10.05 | ₩7,205 | ₩7,271 | ₩7,205 | ₩7,250 | +0.63% | 7.3천 |
| 2026.10.02 | ₩7,218 | ₩7,218 | ₩7,149 | ₩7,178 | -0.55% | 3.4천 |
| 2026.10.01 | ₩7,258 | ₩7,305 | ₩7,258 | ₩7,271 | +0.18% | 1.7천 |
| 2026.09.30 | ₩7,323 | ₩7,323 | ₩7,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,291 |
| -0.44% |
| 600 |
| 2026.09.29 | ₩7,245 | ₩7,245 | ₩7,205 | ₩7,218 | -0.37% | 2.6천 |
|---|
| 2026.09.28 | ₩7,178 | ₩7,258 | ₩7,165 | ₩7,211 | +0.46% | 5천 |
|---|
| 2026.09.25 | ₩7,218 | ₩7,231 | ₩7,151 | ₩7,218 | 0.00% | 3.4천 |
|---|
| 2026.09.24 | ₩7,205 | ₩7,311 | ₩7,165 | ₩7,305 | +1.39% | 7.5천 |
|---|
| 2026.09.23 | ₩7,287 | ₩7,291 | ₩7,245 | ₩7,257 | -0.42% | 7.8천 |
|---|
| 2026.09.22 | ₩7,285 | ₩7,311 | ₩7,285 | ₩7,291 | +0.09% | 5.9천 |
|---|
| 2026.09.21 | ₩7,178 | ₩7,258 | ₩7,178 | ₩7,251 | +1.02% | 3.7천 |
|---|
| 2026.09.18 | ₩7,271 | ₩7,271 | ₩7,138 | ₩7,138 | -1.83% | 5.6천 |
|---|
| 2026.09.17 | ₩7,271 | ₩7,285 | ₩7,225 | ₩7,231 | -0.55% | 4.2천 |
|---|
| 2026.09.16 | ₩7,165 | ₩7,238 | ₩7,165 | ₩7,238 | +1.02% | 900 |
|---|
| 2026.09.15 | ₩7,218 | ₩7,231 | ₩7,178 | ₩7,185 | -0.46% | 3.8천 |
|---|
| 2026.09.14 | ₩7,125 | ₩7,245 | ₩7,125 | ₩7,225 | +1.40% | 4천 |
|---|
| 2026.09.11 | ₩7,098 | ₩7,098 | ₩7,031 | ₩7,098 | 0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩7,202 | ₩7,202 | ₩7,202 | ₩7,202 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩7,189 | ₩7,189 | ₩7,078 | ₩7,154 | -0.48% | 3.4천 |
|---|
| 2026.09.08 | ₩7,165 | ₩7,191 | ₩7,138 | ₩7,171 | +0.09% | 5.5천 |
|---|
| 2026.09.04 | ₩7,127 | ₩7,165 | ₩7,125 | ₩7,145 | +0.24% | 8.9천 |
|---|
| 2026.09.03 | ₩7,405 | ₩7,611 | ₩7,271 | ₩7,285 | -1.62% | 4.8천 |
|---|
| 2026.09.02 | ₩7,430 | ₩7,478 | ₩7,351 | ₩7,351 | -1.06% | 5.7천 |
|---|
| 2026.09.01 | ₩7,511 | ₩7,511 | ₩7,398 | ₩7,398 | -1.51% | 2.3천 |
|---|
| 2026.08.31 | ₩7,445 | ₩7,538 | ₩7,445 | ₩7,538 | +1.25% | 8.3천 |
|---|
| 2026.08.28 | ₩7,605 | ₩7,605 | ₩7,458 | ₩7,458 | -1.93% | 2.4천 |
|---|
| 2026.08.27 | ₩7,685 | ₩7,738 | ₩7,638 | ₩7,726 | +0.54% | 1.1만 |
|---|
| 2026.08.26 | ₩7,912 | ₩7,912 | ₩7,685 | ₩7,685 | -2.87% | 8.6천 |
|---|
| 2026.08.25 | ₩7,872 | ₩7,952 | ₩7,872 | ₩7,952 | +1.02% | 2.2천 |
|---|
| 2026.08.24 | ₩7,952 | ₩7,952 | ₩7,818 | ₩7,832 | -1.51% | 7.4천 |
|---|
| 2026.08.21 | ₩7,885 | ₩7,998 | ₩7,885 | ₩7,998 | +1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩7,992 | ₩8,045 | ₩7,992 | ₩8,032 | +0.50% | 1.4천 |
|---|
| 2026.08.19 | ₩7,778 | ₩7,992 | ₩7,778 | ₩7,992 | +2.74% | 6.3천 |
|---|
| 2026.08.18 | ₩7,738 | ₩7,792 | ₩7,692 | ₩7,692 | -0.60% | 7.5천 |
|---|
| 2026.08.17 | ₩7,766 | ₩7,809 | ₩7,725 | ₩7,793 | +0.34% | 2.1천 |
|---|
| 2026.08.14 | ₩7,845 | ₩7,845 | ₩7,778 | ₩7,778 | -0.85% | 5.3천 |
|---|
| 2026.08.13 | ₩8,012 | ₩8,012 | ₩7,952 | ₩7,952 | -0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩8,065 | ₩8,085 | ₩8,002 | ₩8,002 | -0.78% | 1.6천 |
|---|
| 2026.08.11 | ₩8,138 | ₩8,245 | ₩8,138 | ₩8,215 | +0.93% | 4.6천 |
|---|
| 2026.08.10 | ₩8,179 | ₩8,245 | ₩8,179 | ₩8,232 | +0.65% | 5천 |
|---|
| 2026.08.07 | ₩8,245 | ₩8,245 | ₩8,125 | ₩8,207 | -0.47% | 3.3천 |
|---|
| 2026.08.06 | ₩8,299 | ₩8,299 | ₩8,245 | ₩8,245 | -0.64% | 6.6천 |
|---|
| 2026.08.05 | ₩8,299 | ₩8,312 | ₩8,299 | ₩8,299 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩8,292 | ₩8,312 | ₩8,284 | ₩8,299 | +0.08% | 5.5천 |
|---|
| 2026.08.03 | ₩8,211 | ₩8,272 | ₩8,208 | ₩8,272 | +0.75% | 1.7천 |
|---|
| 2026.07.31 | ₩8,219 | ₩8,219 | ₩8,129 | ₩8,184 | -0.42% | 1천 |
|---|
| 2026.07.30 | ₩8,207 | ₩8,265 | ₩8,207 | ₩8,265 | +0.72% | 3.6천 |
|---|
| 2026.07.29 | ₩8,339 | ₩8,339 | ₩8,199 | ₩8,199 | -1.68% | 3.7천 |
|---|
| 2026.07.28 | ₩8,459 | ₩8,459 | ₩8,285 | ₩8,332 | -1.50% | 1.1천 |
|---|
| 2026.07.27 | ₩8,419 | ₩8,419 | ₩8,339 | ₩8,385 | -0.40% | 2천 |
|---|
| 2026.07.24 | ₩8,405 | ₩8,405 | ₩8,319 | ₩8,319 | -1.03% | 4.4천 |
|---|
| 2026.07.23 | ₩8,686 | ₩8,819 | ₩8,645 | ₩8,706 | +0.23% | 1.2만 |
|---|
| 2026.07.22 | ₩8,672 | ₩8,672 | ₩8,639 | ₩8,639 | -0.38% | 4.7천 |
|---|
| 2026.07.21 | ₩8,712 | ₩8,739 | ₩8,672 | ₩8,679 | -0.38% | 3.7천 |
|---|
| 2026.07.20 | ₩8,712 | ₩8,727 | ₩8,703 | ₩8,703 | -0.11% | 4천 |
|---|
| 2026.07.17 | ₩8,752 | ₩8,859 | ₩8,746 | ₩8,746 | -0.08% | 2.3천 |
|---|
| 2026.07.16 | ₩9,126 | ₩9,126 | ₩8,966 | ₩8,972 | -1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩9,092 | ₩9,139 | ₩9,079 | ₩9,132 | +0.44% | 1.7천 |
|---|
| 2026.07.14 | ₩8,926 | ₩8,952 | ₩8,912 | ₩8,939 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩8,846 | ₩8,916 | ₩8,846 | ₩8,883 | +0.42% | 2.7천 |
|---|
| 2026.07.10 | ₩8,926 | ₩8,926 | ₩8,859 | ₩8,906 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩9,166 | ₩9,179 | ₩9,139 | ₩9,139 | -0.29% | 4.9천 |
|---|
| 2026.07.08 | ₩9,179 | ₩9,206 | ₩9,127 | ₩9,194 | +0.16% | 5천 |
|---|
| 2026.07.07 | ₩9,306 | ₩9,353 | ₩9,249 | ₩9,249 | -0.62% | 8.3천 |
|---|
| 2026.07.06 | ₩9,152 | ₩9,393 | ₩9,152 | ₩9,373 | +2.41% | 6.9천 |
|---|
| 2026.07.02 | ₩9,286 | ₩9,339 | ₩9,271 | ₩9,279 | -0.07% | 3.3천 |
|---|
| 2026.07.01 | ₩9,433 | ₩9,459 | ₩9,433 | ₩9,446 | +0.14% | 2.2천 |
|---|
| 2026.06.30 | ₩9,273 | ₩9,433 | ₩9,245 | ₩9,366 | +1.01% | 7.4천 |
|---|
| 2026.06.29 | ₩9,326 | ₩9,353 | ₩9,233 | ₩9,301 | -0.27% | 8.4천 |
|---|
| 2026.06.26 | ₩9,206 | ₩9,386 | ₩9,206 | ₩9,299 | +1.01% | 3.5천 |
|---|
| 2026.06.25 | ₩9,286 | ₩9,385 | ₩9,273 | ₩9,385 | +1.06% | 4.5천 |
|---|
| 2026.06.24 | ₩9,353 | ₩9,393 | ₩9,293 | ₩9,393 | +0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩9,406 | ₩9,445 | ₩9,366 | ₩9,366 | -0.43% | 3.1천 |
|---|
| 2026.06.22 | ₩9,406 | ₩9,433 | ₩9,366 | ₩9,379 | -0.28% | 6.6천 |
|---|
| 2026.06.18 | ₩9,366 | ₩9,406 | ₩9,366 | ₩9,406 | +0.43% | 3.5천 |
|---|
| 2026.06.17 | ₩9,446 | ₩9,486 | ₩9,446 | ₩9,466 | +0.21% | 4.6천 |
|---|
| 2026.06.16 | ₩9,459 | ₩9,473 | ₩9,446 | ₩9,446 | -0.14% | 1.8천 |
|---|
| 2026.06.15 | ₩9,273 | ₩9,406 | ₩9,273 | ₩9,406 | +1.44% | 2.6천 |
|---|
| 2026.06.12 | ₩9,339 | ₩9,339 | ₩9,179 | ₩9,215 | -1.33% | 6.9천 |
|---|
| 2026.06.11 | ₩9,366 | ₩9,459 | ₩9,366 | ₩9,446 | +0.85% | 3.7천 |
|---|
| 2026.06.10 | ₩9,353 | ₩9,379 | ₩9,353 | ₩9,379 | +0.29% | 1천 |
|---|
| 2026.06.09 | ₩9,366 | ₩9,373 | ₩9,326 | ₩9,373 | +0.07% | 1.4천 |
|---|
| 2026.06.08 | ₩9,072 | ₩9,193 | ₩9,072 | ₩9,193 | +1.32% | 7.9천 |
|---|
| 2026.06.05 | ₩9,179 | ₩9,179 | ₩9,059 | ₩9,076 | -1.12% | 2.6천 |
|---|
| 2026.06.04 | ₩9,286 | ₩9,394 | ₩9,286 | ₩9,379 | +1.01% | 6천 |
|---|
| 2026.06.03 | ₩9,299 | ₩9,313 | ₩9,233 | ₩9,313 | +0.14% | 3.3천 |
|---|
| 2026.06.02 | ₩9,326 | ₩9,326 | ₩9,286 | ₩9,299 | -0.29% | 1.7천 |
|---|
| 2026.06.01 | ₩9,219 | ₩9,293 | ₩9,207 | ₩9,293 | +0.80% | 3.4천 |
|---|
| 2026.05.29 | ₩9,179 | ₩9,246 | ₩9,099 | ₩9,246 | +0.73% | 6.2천 |
|---|
| 2026.05.28 | ₩9,273 | ₩9,326 | ₩9,273 | ₩9,319 | +0.50% | 1.9천 |
|---|
| 2026.05.27 | ₩9,286 | ₩9,299 | ₩9,273 | ₩9,299 | +0.14% | 3.1천 |
|---|
| 2026.05.26 | ₩9,206 | ₩9,246 | ₩9,206 | ₩9,238 | +0.35% | 2.6천 |
|---|
| 2026.05.22 | ₩9,233 | ₩9,259 | ₩9,193 | ₩9,193 | -0.43% | 1천 |
|---|
| 2026.05.21 | ₩9,259 | ₩9,366 | ₩9,235 | ₩9,346 | +0.94% | 4.5천 |
|---|
| 2026.05.20 | ₩9,286 | ₩9,419 | ₩9,279 | ₩9,319 | +0.36% | 6.3천 |
|---|
| 2026.05.19 | ₩9,299 | ₩9,379 | ₩9,299 | ₩9,319 | +0.22% | 5.5천 |
|---|
| 2026.05.18 | ₩9,486 | ₩9,486 | ₩9,325 | ₩9,325 | -1.70% | 2.1천 |
|---|
| 2026.05.15 | ₩9,447 | ₩9,566 | ₩9,447 | ₩9,566 | +1.26% | 3.4천 |
|---|
| 2026.05.14 | ₩9,606 | ₩9,673 | ₩9,606 | ₩9,653 | +0.49% | 3천 |
|---|
| 2026.05.13 | ₩9,659 | ₩9,659 | ₩9,653 | ₩9,653 | -0.07% | 800 |
|---|
| 2026.05.12 | ₩9,833 | ₩9,940 | ₩9,686 | ₩9,699 | -1.36% | 3.5만 |
|---|
| 2026.05.11 | ₩9,966 | ₩10,076 | ₩9,966 | ₩10,040 | +0.74% | 5.1천 |
|---|
| 2026.05.08 | ₩9,646 | ₩9,964 | ₩9,646 | ₩9,964 | +3.29% | 800 |
|---|
| 2026.05.07 | ₩9,860 | ₩9,860 | ₩9,793 | ₩9,820 | -0.41% | 2.8천 |
|---|
| 2026.05.06 | ₩9,806 | ₩9,920 | ₩9,699 | ₩9,920 | +1.16% | 800 |
|---|
| 2026.05.05 | ₩9,713 | ₩9,726 | ₩9,699 | ₩9,726 | +0.14% | 2.6천 |
|---|
| 2026.05.04 | ₩9,846 | ₩9,886 | ₩9,806 | ₩9,820 | -0.27% | 1.4천 |
|---|
| 2026.05.01 | ₩9,873 | ₩9,873 | ₩9,820 | ₩9,856 | -0.18% | 1.2천 |
|---|
| 2026.04.30 | ₩9,966 | ₩10,020 | ₩9,966 | ₩10,020 | +0.54% | 1.4천 |
|---|
| 2026.04.29 | ₩9,988 | ₩9,988 | ₩9,966 | ₩9,966 | -0.21% | 1.3천 |
|---|
| 2026.04.28 | ₩10,247 | ₩10,247 | ₩10,144 | ₩10,144 | -1.00% | 500 |
|---|
| 2026.04.27 | ₩10,393 | ₩10,447 | ₩10,287 | ₩10,300 | -0.90% | 2천 |
|---|
| 2026.04.24 | ₩10,280 | ₩10,473 | ₩10,280 | ₩10,457 | +1.73% | 1.3천 |
|---|
| 2026.04.23 | ₩10,460 | ₩10,460 | ₩10,213 | ₩10,273 | -1.79% | 5.3천 |
|---|
| 2026.04.22 | ₩10,367 | ₩10,393 | ₩10,327 | ₩10,383 | +0.15% | 2.6천 |
|---|
| 2026.04.21 | ₩10,333 | ₩10,460 | ₩10,333 | ₩10,433 | +0.97% | 5.1천 |
|---|
| 2026.04.20 | ₩10,400 | ₩10,487 | ₩10,393 | ₩10,481 | +0.78% | 1.3만 |
|---|
| 2026.04.17 | ₩10,340 | ₩10,420 | ₩10,327 | ₩10,393 | +0.52% | 1.4만 |
|---|
| 2026.04.16 | ₩10,460 | ₩10,553 | ₩10,460 | ₩10,513 | +0.51% | 7.7천 |
|---|
| 2026.04.15 | ₩10,315 | ₩10,420 | ₩10,315 | ₩10,420 | +1.02% | 2.2천 |
|---|
| 2026.04.14 | ₩10,280 | ₩10,303 | ₩10,273 | ₩10,303 | +0.22% | 2.3천 |
|---|
| 2026.04.13 | ₩9,920 | ₩10,300 | ₩9,920 | ₩10,273 | +3.56% | 1.9천 |
|---|
| 2026.04.10 | ₩9,966 | ₩9,966 | ₩9,806 | ₩9,909 | -0.58% | 2천 |
|---|
| 2026.04.09 | ₩10,033 | ₩10,052 | ₩10,033 | ₩10,052 | +0.19% | 700 |
|---|
| 2026.04.08 | ₩10,247 | ₩10,247 | ₩9,953 | ₩9,953 | -2.86% | 3천 |
|---|
| 2026.04.07 | ₩10,033 | ₩10,033 | ₩10,033 | ₩10,033 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩10,113 | ₩10,164 | ₩10,086 | ₩10,164 | +0.50% | 1.6천 |
|---|
| 2026.04.02 | ₩9,993 | ₩9,993 | ₩9,936 | ₩9,936 | -0.57% | 800 |
|---|
| 2026.04.01 | ₩10,587 | ₩10,587 | ₩10,259 | ₩10,259 | -3.10% | 1.8천 |
|---|
| 2026.03.31 | ₩10,206 | ₩10,447 | ₩10,206 | ₩10,433 | +2.22% | 2.3천 |
|---|
| 2026.03.30 | ₩10,206 | ₩10,206 | ₩10,133 | ₩10,133 | -0.72% | 1.1천 |
|---|
| 2026.03.27 | ₩10,340 | ₩10,340 | ₩10,220 | ₩10,226 | -1.10% | 5.4천 |
|---|
| 2026.03.26 | ₩10,527 | ₩10,660 | ₩10,527 | ₩10,576 | +0.47% | 2.7천 |
|---|
| 2026.03.25 | ₩10,740 | ₩10,740 | ₩10,645 | ₩10,645 | -0.88% | 1.7천 |
|---|
| 2026.03.24 | ₩10,887 | ₩10,887 | ₩10,727 | ₩10,727 | -1.47% | 2천 |
|---|
| 2026.03.23 | ₩11,034 | ₩11,034 | ₩10,954 | ₩10,980 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩11,274 | ₩11,274 | ₩10,987 | ₩10,987 | -2.54% | 3.4천 |
|---|
| 2026.03.19 | ₩11,461 | ₩11,767 | ₩11,354 | ₩11,481 | +0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩11,621 | ₩11,621 | ₩11,421 | ₩11,427 | -1.66% | 2.2천 |
|---|
| 2026.03.17 | ₩11,794 | ₩11,794 | ₩11,541 | ₩11,727 | -0.57% | 1.9천 |
|---|
| 2026.03.16 | ₩11,686 | ₩11,727 | ₩11,581 | ₩11,727 | +0.35% | 7.6천 |
|---|
| 2026.03.13 | ₩11,647 | ₩11,741 | ₩11,621 | ₩11,721 | +0.63% | 1.2만 |
|---|
| 2026.03.12 | ₩11,941 | ₩11,941 | ₩11,742 | ₩11,757 | -1.54% | 1.2만 |
|---|
| 2026.03.11 | ₩11,807 | ₩11,928 | ₩11,807 | ₩11,914 | +0.90% | 6천 |
|---|
| 2026.03.10 | ₩11,821 | ₩11,874 | ₩11,714 | ₩11,781 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩11,807 | ₩11,821 | ₩11,714 | ₩11,774 | -0.28% | 2.5만 |
|---|
| 2026.03.06 | ₩11,047 | ₩11,207 | ₩11,034 | ₩11,111 | +0.58% | 1.5만 |
|---|
| 2026.03.05 | ₩11,394 | ₩11,541 | ₩11,220 | ₩11,247 | -1.29% | 1.4만 |
|---|
| 2026.03.04 | ₩11,621 | ₩11,727 | ₩11,407 | ₩11,547 | -0.63% | 6.2천 |
|---|
| 2026.03.03 | ₩11,447 | ₩11,447 | ₩11,207 | ₩11,353 | -0.83% | 6.9천 |
|---|
| 2026.03.02 | ₩11,434 | ₩11,774 | ₩11,074 | ₩11,774 | +2.98% | 1.1만 |
|---|
| 2026.02.27 | ₩12,008 | ₩12,008 | ₩11,234 | ₩11,434 | -4.78% | 1.3만 |
|---|
| 2026.02.26 | ₩12,048 | ₩12,234 | ₩11,908 | ₩12,057 | +0.08% | 8.3천 |
|---|
| 2026.02.25 | ₩11,687 | ₩12,588 | ₩11,686 | ₩12,294 | +5.19% | 1.4만 |
|---|
| 2026.02.24 | ₩11,714 | ₩12,248 | ₩11,554 | ₩12,009 | +2.52% | 5.1천 |
|---|
| 2026.02.23 | ₩12,461 | ₩12,461 | ₩12,208 | ₩12,274 | -1.50% | 6.2천 |
|---|
| 2026.02.20 | ₩12,448 | ₩12,643 | ₩12,301 | ₩12,435 | -0.11% | 6.8천 |
|---|
| 2026.02.19 | ₩12,875 | ₩13,048 | ₩12,788 | ₩12,816 | -0.46% | 5.9천 |
|---|
| 2026.02.18 | ₩13,515 | ₩13,595 | ₩13,102 | ₩13,102 | -3.06% | 1.1만 |
|---|
| 2026.02.17 | ₩13,835 | ₩13,855 | ₩13,715 | ₩13,847 | +0.09% | 3.3천 |
|---|
| 2026.02.13 | ₩13,929 | ₩13,969 | ₩13,822 | ₩13,858 | -0.51% | 3.5천 |
|---|
| 2026.02.12 | ₩14,316 | ₩14,356 | ₩14,148 | ₩14,148 | -1.17% | 5.4천 |
|---|
| 2026.02.11 | ₩14,863 | ₩14,863 | ₩14,676 | ₩14,701 | -1.09% | 3.9천 |
|---|
| 2026.02.10 | ₩14,969 | ₩15,170 | ₩14,816 | ₩14,816 | -1.02% | 8천 |
|---|
| 2026.02.09 | ₩15,356 | ₩15,423 | ₩15,343 | ₩15,390 | +0.22% | 9.8천 |
|---|
| 2026.02.06 | ₩15,629 | ₩16,130 | ₩15,450 | ₩15,879 | +1.60% | 9천 |
|---|
| 2026.02.05 | ₩17,438 | ₩17,464 | ₩15,703 | ₩16,532 | -5.20% | 8.7천 |
|---|
| 2026.02.04 | ₩17,611 | ₩17,611 | ₩17,118 | ₩17,128 | -2.74% | 4.5천 |
|---|
| 2026.02.03 | ₩16,917 | ₩17,643 | ₩16,917 | ₩17,278 | +2.13% | 6.5천 |
|---|
| 2026.02.02 | ₩17,958 | ₩18,065 | ₩17,731 | ₩17,731 | -1.26% | 9.6천 |
|---|
| 2026.01.30 | ₩19,279 | ₩19,279 | ₩17,921 | ₩18,017 | -6.55% | 1.1만 |
|---|
| 2026.01.29 | ₩19,586 | ₩19,853 | ₩19,266 | ₩19,659 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩19,913 | ₩19,913 | ₩19,226 | ₩19,432 | -2.41% | 8.1천 |
|---|
| 2026.01.27 | ₩20,053 | ₩20,093 | ₩19,705 | ₩19,977 | -0.38% | 8.2천 |
|---|
| 2026.01.26 | ₩19,679 | ₩20,348 | ₩19,599 | ₩20,183 | +2.56% | 8.4천 |
|---|
| 2026.01.23 | ₩19,933 | ₩20,126 | ₩19,632 | ₩19,662 | -1.36% | 8천 |
|---|
| 2026.01.22 | ₩20,146 | ₩20,640 | ₩20,146 | ₩20,518 | +1.85% | 9천 |
|---|
| 2026.01.21 | ₩21,267 | ₩21,267 | ₩19,973 | ₩20,093 | -5.52% | 1.9만 |
|---|
| 2026.01.20 | ₩21,587 | ₩21,961 | ₩21,213 | ₩21,261 | -1.51% | 1만 |
|---|
| 2026.01.16 | ₩21,947 | ₩22,174 | ₩21,821 | ₩22,050 | +0.47% | 7.5천 |
|---|
| 2026.01.15 | ₩23,348 | ₩23,348 | ₩22,561 | ₩22,582 | -3.28% | 2만 |
|---|
| 2026.01.14 | ₩23,321 | ₩23,321 | ₩22,828 | ₩22,976 | -1.48% | 1.4만 |
|---|
| 2026.01.13 | ₩23,448 | ₩23,448 | ₩23,015 | ₩23,115 | -1.42% | 1.3만 |
|---|
| 2026.01.12 | ₩23,221 | ₩23,442 | ₩23,148 | ₩23,335 | +0.49% | 7.3천 |
|---|
| 2026.01.09 | ₩24,362 | ₩24,362 | ₩23,482 | ₩23,494 | -3.57% | 1.5만 |
|---|
| 2026.01.08 | ₩25,630 | ₩25,630 | ₩25,152 | ₩25,157 | -1.84% | 9.3천 |
|---|
| 2026.01.07 | ₩26,110 | ₩26,317 | ₩26,003 | ₩26,143 | +0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩25,850 | ₩26,046 | ₩25,756 | ₩26,046 | +0.76% | 2.5천 |
|---|
| 2026.01.05 | ₩25,056 | ₩25,930 | ₩24,896 | ₩25,930 | +3.49% | 1.2만 |
|---|
| 2026.01.02 | ₩24,549 | ₩24,942 | ₩24,082 | ₩24,829 | +1.14% | 2.2만 |
|---|
| 2025.12.31 | ₩25,429 | ₩25,429 | ₩24,963 | ₩25,076 | -1.39% | 1.6만 |
|---|
| 2025.12.30 | ₩26,269 | ₩26,295 | ₩25,610 | ₩25,610 | -2.51% | 2.4천 |
|---|
| 2025.12.29 | ₩27,884 | ₩27,884 | ₩26,417 | ₩26,737 | -4.11% | 3.7천 |
|---|
| 2025.12.26 | ₩26,950 | ₩26,950 | ₩26,363 | ₩26,830 | -0.45% | 3.9천 |
|---|
| 2025.12.24 | ₩27,644 | ₩28,018 | ₩27,644 | ₩27,812 | +0.61% | 9.2천 |
|---|
| 2025.12.23 | ₩27,618 | ₩27,904 | ₩27,457 | ₩27,811 | +0.70% | 2.7천 |
|---|
| 2025.12.22 | ₩29,205 | ₩29,592 | ₩28,122 | ₩28,122 | -3.71% | 6.9천 |
|---|
| 2025.12.19 | ₩28,511 | ₩28,749 | ₩28,351 | ₩28,749 | +0.83% | 2.4천 |
|---|
| 2025.12.18 | ₩29,433 | ₩29,461 | ₩28,832 | ₩28,954 | -1.63% | 7.2천 |
|---|
| 2025.12.17 | ₩30,099 | ₩30,099 | ₩29,090 | ₩29,090 | -3.35% | 2.2천 |
|---|
| 2025.12.16 | ₩29,752 | ₩30,092 | ₩29,679 | ₩30,092 | +1.14% | 6.1천 |
|---|
| 2025.12.15 | ₩31,954 | ₩31,954 | ₩30,293 | ₩30,293 | -5.20% | 5천 |
|---|
| 2025.12.12 | ₩32,541 | ₩32,541 | ₩31,380 | ₩31,401 | -3.50% | 3천 |
|---|
| 2025.12.11 | ₩32,510 | ₩32,928 | ₩32,287 | ₩32,852 | +1.05% | 1.5만 |
|---|
| 2025.12.10 | ₩33,261 | ₩33,274 | ₩32,954 | ₩32,972 | -0.87% | 2.8천 |
|---|
| 2025.12.09 | ₩34,008 | ₩34,022 | ₩33,795 | ₩33,907 | -0.30% | 4천 |
|---|
| 2025.12.08 | ₩33,741 | ₩33,875 | ₩33,541 | ₩33,808 | +0.20% | 5.9천 |
|---|
| 2025.12.05 | ₩33,342 | ₩33,608 | ₩33,342 | ₩33,559 | +0.65% | 2.3천 |
|---|
| 2025.12.04 | ₩33,755 | ₩34,409 | ₩33,623 | ₩34,298 | +1.61% | 1.1만 |
|---|
| 2025.12.03 | ₩32,554 | ₩32,897 | ₩32,554 | ₩32,897 | +1.05% | 1.3천 |
|---|
| 2025.12.02 | ₩33,261 | ₩33,288 | ₩32,563 | ₩32,563 | -2.10% | 2.8천 |
|---|