시장 데이터를 불러오는 중
전체 종목
Hoya Capital Housing ETF 과거 주가
Hoya Capital Housing ETF · HOMZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hoya Capital Housing ETF · HOMZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,083 | ₩54,083 | ₩53,949 | ₩53,953 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,587 | ₩54,231 | ₩53,587 | ₩54,190 | +1.13% | 1.7천 |
| 2026.10.07 | ₩54,123 | ₩54,123 | ₩53,488 | ₩53,520 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,700 | ₩54,712 | ₩54,646 | ₩54,673 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,338 | ₩54,338 | ₩54,211 | ₩54,267 | -0.13% | 1.1천 |
| 2026.10.02 | ₩55,008 | ₩55,068 | ₩54,448 | ₩54,448 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,365 | ₩54,590 | ₩53,536 | ₩54,590 | +0.41% | 2.5천 |
| 2026.09.30 | ₩55,108 | ₩55,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,583 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩55,095 | ₩55,262 | ₩54,874 | ₩55,262 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,611 | ₩55,611 | ₩55,490 | ₩55,490 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,457 | ₩55,966 | ₩55,410 | ₩55,966 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,557 | ₩55,597 | ₩55,437 | ₩55,548 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,790 | ₩56,790 | ₩56,034 | ₩56,034 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩57,138 | ₩57,380 | ₩57,138 | ₩57,240 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩56,174 | ₩56,736 | ₩56,174 | ₩56,522 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,451 | ₩56,451 | ₩56,160 | ₩56,160 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,607 | ₩57,607 | ₩56,844 | ₩56,857 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,460 | ₩57,634 | ₩56,817 | ₩56,817 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,661 | ₩57,661 | ₩57,473 | ₩57,477 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,835 | ₩58,086 | ₩57,581 | ₩58,086 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,855 | ₩57,929 | ₩57,831 | ₩57,831 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,862 | ₩57,862 | ₩57,199 | ₩57,337 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,465 | ₩58,512 | ₩58,277 | ₩58,354 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,947 | ₩58,988 | ₩58,947 | ₩58,954 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,912 | ₩60,086 | ₩59,912 | ₩59,999 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,839 | ₩59,969 | ₩59,839 | ₩59,844 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,416 | ₩59,711 | ₩59,108 | ₩59,475 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,892 | ₩59,912 | ₩59,162 | ₩59,202 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,422 | ₩60,422 | ₩60,100 | ₩60,160 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,917 | ₩61,038 | ₩60,904 | ₩60,940 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,931 | ₩60,931 | ₩60,803 | ₩60,806 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,788 | ₩61,788 | ₩61,559 | ₩61,559 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,839 | ₩61,930 | ₩61,654 | ₩61,930 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,909 | ₩61,956 | ₩61,882 | ₩61,882 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,815 | ₩61,815 | ₩61,628 | ₩61,628 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,601 | ₩61,601 | ₩61,552 | ₩61,552 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,438 | ₩62,485 | ₩62,377 | ₩62,377 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,748 | ₩61,748 | ₩61,349 | ₩61,349 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,391 | ₩62,485 | ₩61,976 | ₩62,078 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,874 | ₩62,914 | ₩62,780 | ₩62,781 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,726 | ₩62,996 | ₩62,726 | ₩62,996 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,896 | ₩62,190 | ₩61,896 | ₩62,127 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,539 | ₩62,847 | ₩62,539 | ₩62,710 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,351 | ₩62,351 | ₩62,231 | ₩62,295 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,557 | ₩63,557 | ₩63,534 | ₩63,534 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,847 | ₩62,847 | ₩62,324 | ₩62,525 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩63,249 | ₩63,691 | ₩63,249 | ₩63,682 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩62,298 | ₩63,209 | ₩62,298 | ₩63,186 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,877 | ₩62,043 | ₩60,877 | ₩61,936 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,556 | ₩60,958 | ₩60,556 | ₩60,844 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩61,105 | ₩61,164 | ₩61,025 | ₩61,164 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,659 | ₩62,659 | ₩62,157 | ₩62,177 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,914 | ₩63,530 | ₩62,914 | ₩63,262 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,391 | ₩62,472 | ₩62,217 | ₩62,217 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,762 | ₩61,869 | ₩61,762 | ₩61,788 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,395 | ₩60,672 | ₩60,395 | ₩60,672 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,998 | ₩61,386 | ₩60,998 | ₩61,146 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,757 | ₩61,118 | ₩60,757 | ₩60,984 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,418 | ₩62,418 | ₩61,400 | ₩61,476 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,463 | ₩63,463 | ₩62,453 | ₩62,453 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩62,150 | ₩63,580 | ₩62,150 | ₩63,580 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,365 | ₩62,458 | ₩62,177 | ₩62,177 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,842 | ₩62,070 | ₩61,762 | ₩61,976 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩62,070 | ₩62,070 | ₩61,614 | ₩61,623 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩62,291 | ₩62,291 | ₩62,155 | ₩62,155 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,507 | ₩61,869 | ₩61,159 | ₩61,776 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,721 | ₩61,721 | ₩61,306 | ₩61,365 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩63,155 | ₩63,155 | ₩63,060 | ₩63,060 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,530 | ₩63,557 | ₩63,135 | ₩63,459 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,651 | ₩64,077 | ₩63,651 | ₩64,077 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,772 | ₩64,348 | ₩63,772 | ₩63,872 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,946 | ₩64,187 | ₩63,946 | ₩64,026 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,986 | ₩64,160 | ₩63,383 | ₩64,160 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩63,303 | ₩63,919 | ₩63,276 | ₩63,919 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,988 | ₩63,705 | ₩62,767 | ₩63,008 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,882 | ₩62,914 | ₩61,882 | ₩62,566 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,872 | ₩60,448 | ₩59,758 | ₩60,180 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,502 | ₩60,502 | ₩59,912 | ₩59,982 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,730 | ₩60,984 | ₩60,381 | ₩60,596 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩61,192 | ₩61,192 | ₩59,336 | ₩59,458 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩61,078 | ₩61,078 | ₩60,743 | ₩60,767 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,373 | ₩61,735 | ₩60,522 | ₩60,529 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,837 | ₩60,917 | ₩60,681 | ₩60,681 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,805 | ₩60,537 | ₩59,805 | ₩60,537 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩60,153 | ₩60,153 | ₩59,457 | ₩59,458 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,693 | ₩59,991 | ₩58,693 | ₩59,991 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩59,014 | ₩59,014 | ₩58,344 | ₩58,351 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,532 | ₩59,055 | ₩58,532 | ₩58,760 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,733 | ₩59,102 | ₩58,733 | ₩58,866 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,304 | ₩58,304 | ₩58,197 | ₩58,197 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,679 | ₩58,679 | ₩58,545 | ₩58,555 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,961 | ₩58,961 | ₩58,251 | ₩58,425 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩59,068 | ₩59,256 | ₩58,706 | ₩58,706 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,296 | ₩59,309 | ₩59,222 | ₩59,296 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,813 | ₩59,845 | ₩58,813 | ₩59,329 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,760 | ₩58,775 | ₩58,653 | ₩58,775 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩58,224 | ₩58,425 | ₩58,224 | ₩58,398 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩58,264 | ₩58,277 | ₩58,210 | ₩58,210 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,554 | ₩57,882 | ₩57,554 | ₩57,882 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,852 | ₩56,361 | ₩55,852 | ₩56,308 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩57,112 | ₩57,167 | ₩56,817 | ₩56,817 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩57,165 | ₩57,165 | ₩56,214 | ₩56,214 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,822 | ₩57,983 | ₩57,540 | ₩57,540 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,902 | ₩57,929 | ₩57,259 | ₩57,508 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,411 | ₩58,425 | ₩58,170 | ₩58,210 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,947 | ₩58,947 | ₩58,698 | ₩58,698 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩59,068 | ₩59,262 | ₩59,068 | ₩59,151 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,416 | ₩59,698 | ₩59,343 | ₩59,343 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,671 | ₩60,261 | ₩59,671 | ₩60,128 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,586 | ₩58,957 | ₩58,586 | ₩58,957 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,309 | ₩59,564 | ₩58,474 | ₩58,476 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,368 | ₩60,368 | ₩59,950 | ₩59,950 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩60,167 | ₩60,368 | ₩60,100 | ₩60,274 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,845 | ₩59,845 | ₩59,738 | ₩59,742 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,757 | ₩60,869 | ₩60,757 | ₩60,869 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,743 | ₩60,743 | ₩60,636 | ₩60,645 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,602 | ₩60,616 | ₩60,602 | ₩60,614 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,797 | ₩60,810 | ₩60,797 | ₩60,802 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩61,172 | ₩61,172 | ₩60,207 | ₩60,304 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩61,038 | ₩61,038 | ₩60,758 | ₩60,758 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩61,239 | ₩61,494 | ₩61,172 | ₩61,488 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,457 | ₩61,038 | ₩59,457 | ₩60,864 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,800 | ₩58,800 | ₩58,800 | ₩58,800 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,988 | ₩59,028 | ₩58,961 | ₩58,988 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,524 | ₩59,564 | ₩59,524 | ₩59,530 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩59,209 | ₩59,229 | ₩59,209 | ₩59,229 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,720 | ₩58,785 | ₩58,693 | ₩58,785 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,961 | ₩59,249 | ₩58,894 | ₩58,953 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,686 | ₩58,686 | ₩58,304 | ₩58,304 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,361 | ₩56,463 | ₩56,254 | ₩56,361 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,629 | ₩57,062 | ₩56,535 | ₩57,062 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,493 | ₩56,692 | ₩56,493 | ₩56,692 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,750 | ₩56,783 | ₩56,361 | ₩56,682 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,965 | ₩56,629 | ₩55,772 | ₩56,548 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩56,040 | ₩56,087 | ₩55,426 | ₩55,426 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,450 | ₩55,450 | ₩55,329 | ₩55,333 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩56,241 | ₩56,274 | ₩56,241 | ₩56,243 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,415 | ₩56,786 | ₩56,415 | ₩56,786 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,334 | ₩56,884 | ₩56,267 | ₩56,509 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,549 | ₩56,978 | ₩56,549 | ₩56,667 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,691 | ₩55,879 | ₩55,155 | ₩55,261 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,817 | ₩56,944 | ₩56,495 | ₩56,762 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,916 | ₩58,063 | ₩57,188 | ₩57,188 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,720 | ₩58,720 | ₩58,478 | ₩58,503 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,532 | ₩58,599 | ₩58,344 | ₩58,344 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,996 | ₩58,130 | ₩57,929 | ₩57,929 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,331 | ₩58,452 | ₩57,889 | ₩57,889 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,296 | ₩59,296 | ₩58,947 | ₩58,947 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩60,046 | ₩60,543 | ₩59,828 | ₩59,828 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,483 | ₩60,180 | ₩58,532 | ₩60,180 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,301 | ₩60,549 | ₩60,060 | ₩60,549 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,762 | ₩61,762 | ₩61,440 | ₩61,561 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,365 | ₩62,653 | ₩62,365 | ₩62,499 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,708 | ₩62,887 | ₩61,681 | ₩62,472 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,793 | ₩63,169 | ₩62,793 | ₩63,115 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,490 | ₩63,892 | ₩63,222 | ₩63,691 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,430 | ₩64,093 | ₩63,430 | ₩64,066 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩64,053 | ₩64,053 | ₩62,807 | ₩63,316 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩64,294 | ₩64,302 | ₩64,174 | ₩64,302 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩64,241 | ₩64,241 | ₩63,731 | ₩64,026 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,924 | ₩65,380 | ₩64,924 | ₩65,090 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩65,219 | ₩65,219 | ₩64,921 | ₩64,921 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,795 | ₩66,291 | ₩65,594 | ₩65,715 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,674 | ₩65,889 | ₩65,487 | ₩65,855 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,639 | ₩66,639 | ₩66,300 | ₩66,300 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩67,014 | ₩67,014 | ₩65,380 | ₩65,413 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,411 | ₩66,411 | ₩66,184 | ₩66,184 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,835 | ₩66,720 | ₩65,835 | ₩66,624 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,366 | ₩65,366 | ₩65,158 | ₩65,160 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩65,045 | ₩65,473 | ₩65,045 | ₩65,464 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,649 | ₩64,669 | ₩64,649 | ₩64,663 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,558 | ₩65,272 | ₩64,558 | ₩65,071 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,874 | ₩64,535 | ₩62,874 | ₩63,583 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,954 | ₩63,075 | ₩62,780 | ₩62,835 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,994 | ₩62,994 | ₩62,056 | ₩62,673 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,463 | ₩63,544 | ₩63,142 | ₩63,544 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,517 | ₩63,517 | ₩63,182 | ₩63,182 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,718 | ₩63,919 | ₩63,705 | ₩63,705 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,375 | ₩64,401 | ₩64,068 | ₩64,281 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,830 | ₩64,830 | ₩64,348 | ₩64,562 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,822 | ₩66,090 | ₩65,098 | ₩65,185 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,870 | ₩65,782 | ₩64,870 | ₩65,540 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩65,098 | ₩65,098 | ₩64,613 | ₩64,613 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,916 | ₩66,103 | ₩65,527 | ₩66,020 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,782 | ₩65,782 | ₩65,735 | ₩65,753 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,616 | ₩65,259 | ₩64,616 | ₩64,943 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,830 | ₩64,870 | ₩64,830 | ₩64,864 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,643 | ₩64,971 | ₩64,522 | ₩64,742 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩63,195 | ₩64,798 | ₩63,195 | ₩64,798 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩61,252 | ₩62,954 | ₩61,252 | ₩62,897 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,989 | ₩62,204 | ₩61,291 | ₩61,291 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩61,159 | ₩62,110 | ₩60,998 | ₩61,952 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩61,226 | ₩61,762 | ₩60,991 | ₩61,424 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,998 | ₩61,070 | ₩60,777 | ₩61,070 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,937 | ₩60,937 | ₩60,783 | ₩60,786 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩61,092 | ₩61,262 | ₩61,092 | ₩61,262 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,507 | ₩61,514 | ₩61,212 | ₩61,354 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩61,293 | ₩61,480 | ₩61,226 | ₩61,480 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩61,185 | ₩61,473 | ₩61,185 | ₩61,472 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,904 | ₩60,991 | ₩60,904 | ₩60,991 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩61,226 | ₩61,306 | ₩61,175 | ₩61,293 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩61,246 | ₩61,246 | ₩61,145 | ₩61,167 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩62,257 | ₩62,257 | ₩61,855 | ₩61,896 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,413 | ₩61,803 | ₩61,413 | ₩61,803 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,896 | ₩61,896 | ₩61,654 | ₩61,686 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,472 | ₩62,472 | ₩62,003 | ₩62,209 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,633 | ₩62,713 | ₩62,224 | ₩62,237 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,654 | ₩62,654 | ₩62,365 | ₩62,429 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩62,056 | ₩62,056 | ₩61,989 | ₩61,989 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,891 | ₩60,891 | ₩60,623 | ₩60,685 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩61,293 | ₩61,310 | ₩61,136 | ₩61,136 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩62,030 | ₩62,030 | ₩61,904 | ₩61,904 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩63,021 | ₩63,021 | ₩62,103 | ₩62,110 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,579 | ₩62,935 | ₩62,579 | ₩62,935 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,633 | ₩62,633 | ₩62,449 | ₩62,449 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,874 | ₩62,941 | ₩62,619 | ₩62,619 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,740 | ₩62,793 | ₩62,693 | ₩62,722 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,700 | ₩63,048 | ₩62,700 | ₩62,796 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩61,185 | ₩62,311 | ₩61,185 | ₩62,311 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,636 | ₩60,636 | ₩60,314 | ₩60,493 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,623 | ₩60,783 | ₩60,502 | ₩60,502 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,921 | ₩59,084 | ₩58,330 | ₩58,330 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,465 | ₩58,465 | ₩58,291 | ₩58,430 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩58,050 | ₩58,318 | ₩58,050 | ₩58,318 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩59,249 | ₩59,249 | ₩58,560 | ₩58,560 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,792 | ₩59,939 | ₩59,765 | ₩59,765 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,948 | ₩59,948 | ₩59,946 | ₩59,946 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,964 | ₩60,971 | ₩60,708 | ₩60,708 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,301 | ₩60,833 | ₩60,301 | ₩60,833 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,899 | ₩60,140 | ₩59,899 | ₩60,082 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,309 | ₩59,943 | ₩59,309 | ₩59,943 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,497 | ₩59,550 | ₩59,202 | ₩59,209 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,738 | ₩60,078 | ₩59,497 | ₩59,817 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩59,095 | ₩59,869 | ₩59,095 | ₩59,869 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,751 | ₩59,751 | ₩58,961 | ₩59,490 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,871 | ₩60,022 | ₩59,871 | ₩60,022 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩60,297 | ₩60,297 | ₩59,872 | ₩59,939 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩61,011 | ₩61,293 | ₩59,993 | ₩60,054 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,829 | ₩61,829 | ₩61,601 | ₩61,728 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,969 | ₩61,969 | ₩61,601 | ₩61,855 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩62,298 | ₩62,324 | ₩61,803 | ₩61,803 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,346 | ₩61,705 | ₩61,346 | ₩61,689 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,614 | ₩61,896 | ₩61,547 | ₩61,590 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,815 | ₩62,137 | ₩61,815 | ₩61,953 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,534 | ₩61,641 | ₩61,427 | ₩61,538 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,676 | ₩61,073 | ₩60,676 | ₩61,073 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩61,226 | ₩61,226 | ₩60,821 | ₩60,821 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,736 | ₩61,736 | ₩61,154 | ₩61,154 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,403 | ₩61,212 | ₩59,403 | ₩61,204 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,760 | ₩59,836 | ₩59,723 | ₩59,836 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,582 | ₩60,582 | ₩59,530 | ₩59,530 | -1.74% | 1.3천 |
|---|