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 | ₩53,808 | ₩53,808 | ₩53,675 | ₩53,679 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,315 | ₩53,955 | ₩53,315 | ₩53,915 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,848 | ₩53,848 | ₩53,216 | ₩53,248 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,421 | ₩54,433 | ₩54,368 | ₩54,395 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,061 | ₩54,061 | ₩53,935 | ₩53,991 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,728 | ₩54,788 | ₩54,171 | ₩54,171 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,088 | ₩54,312 | ₩53,264 | ₩54,312 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,828 | ₩54,828 | ₩54,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,305 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,815 | ₩54,981 | ₩54,595 | ₩54,981 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,328 | ₩55,328 | ₩55,208 | ₩55,208 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,174 | ₩55,681 | ₩55,128 | ₩55,681 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,274 | ₩55,314 | ₩55,154 | ₩55,265 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,501 | ₩56,501 | ₩55,749 | ₩55,749 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,848 | ₩57,088 | ₩56,848 | ₩56,949 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,888 | ₩56,448 | ₩55,888 | ₩56,234 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,164 | ₩56,164 | ₩55,874 | ₩55,874 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,314 | ₩57,314 | ₩56,554 | ₩56,568 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,168 | ₩57,341 | ₩56,528 | ₩56,528 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,368 | ₩57,368 | ₩57,181 | ₩57,185 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,541 | ₩57,790 | ₩57,288 | ₩57,790 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,561 | ₩57,634 | ₩57,537 | ₩57,537 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,568 | ₩57,568 | ₩56,908 | ₩57,045 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,168 | ₩58,214 | ₩57,981 | ₩58,057 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,647 | ₩58,687 | ₩58,647 | ₩58,654 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,607 | ₩59,781 | ₩59,607 | ₩59,694 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,534 | ₩59,663 | ₩59,534 | ₩59,539 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,114 | ₩59,407 | ₩58,807 | ₩59,173 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,587 | ₩59,607 | ₩58,861 | ₩58,901 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,114 | ₩60,114 | ₩59,794 | ₩59,854 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,607 | ₩60,727 | ₩60,594 | ₩60,630 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,621 | ₩60,621 | ₩60,494 | ₩60,497 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,474 | ₩61,474 | ₩61,246 | ₩61,246 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,525 | ₩61,615 | ₩61,341 | ₩61,615 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,594 | ₩61,641 | ₩61,567 | ₩61,567 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,501 | ₩61,501 | ₩61,314 | ₩61,314 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,287 | ₩61,287 | ₩61,239 | ₩61,239 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,120 | ₩62,167 | ₩62,059 | ₩62,059 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,434 | ₩61,434 | ₩61,037 | ₩61,037 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,074 | ₩62,167 | ₩61,661 | ₩61,762 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,554 | ₩62,594 | ₩62,460 | ₩62,462 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,407 | ₩62,675 | ₩62,407 | ₩62,675 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,581 | ₩61,874 | ₩61,581 | ₩61,811 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,220 | ₩62,527 | ₩62,220 | ₩62,391 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,034 | ₩62,034 | ₩61,914 | ₩61,978 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,234 | ₩63,234 | ₩63,211 | ₩63,211 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,527 | ₩62,527 | ₩62,007 | ₩62,207 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,927 | ₩63,367 | ₩62,927 | ₩63,358 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩61,980 | ₩62,887 | ₩61,980 | ₩62,864 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,567 | ₩61,727 | ₩60,567 | ₩61,621 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,247 | ₩60,647 | ₩60,247 | ₩60,534 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,794 | ₩60,853 | ₩60,714 | ₩60,853 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,340 | ₩62,340 | ₩61,840 | ₩61,860 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,594 | ₩63,207 | ₩62,594 | ₩62,940 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,074 | ₩62,154 | ₩61,900 | ₩61,900 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,447 | ₩61,554 | ₩61,447 | ₩61,474 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,087 | ₩60,363 | ₩60,087 | ₩60,363 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,687 | ₩61,074 | ₩60,687 | ₩60,835 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,447 | ₩60,807 | ₩60,447 | ₩60,674 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,100 | ₩62,100 | ₩61,087 | ₩61,163 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,140 | ₩63,140 | ₩62,135 | ₩62,135 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,834 | ₩63,256 | ₩61,834 | ₩63,256 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,047 | ₩62,140 | ₩61,860 | ₩61,860 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,527 | ₩61,754 | ₩61,447 | ₩61,661 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,754 | ₩61,754 | ₩61,301 | ₩61,310 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,974 | ₩61,974 | ₩61,839 | ₩61,839 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,194 | ₩61,554 | ₩60,847 | ₩61,462 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,407 | ₩61,407 | ₩60,994 | ₩61,053 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,834 | ₩62,834 | ₩62,739 | ₩62,739 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,207 | ₩63,234 | ₩62,814 | ₩63,136 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,327 | ₩63,751 | ₩63,327 | ₩63,751 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,447 | ₩64,020 | ₩63,447 | ₩63,547 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,620 | ₩63,860 | ₩63,620 | ₩63,700 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,660 | ₩63,834 | ₩63,060 | ₩63,834 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩62,980 | ₩63,594 | ₩62,954 | ₩63,594 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,667 | ₩63,380 | ₩62,447 | ₩62,687 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,567 | ₩62,594 | ₩61,567 | ₩62,247 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,567 | ₩60,141 | ₩59,454 | ₩59,874 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,194 | ₩60,194 | ₩59,607 | ₩59,677 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,421 | ₩60,674 | ₩60,074 | ₩60,287 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,881 | ₩60,881 | ₩59,034 | ₩59,155 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,767 | ₩60,767 | ₩60,434 | ₩60,458 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,061 | ₩61,421 | ₩60,214 | ₩60,221 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,527 | ₩60,607 | ₩60,373 | ₩60,373 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,501 | ₩60,229 | ₩59,501 | ₩60,229 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,847 | ₩59,847 | ₩59,154 | ₩59,155 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,394 | ₩59,686 | ₩58,394 | ₩59,686 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,714 | ₩58,714 | ₩58,048 | ₩58,054 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,234 | ₩58,754 | ₩58,234 | ₩58,461 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,434 | ₩58,801 | ₩58,434 | ₩58,566 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,008 | ₩58,008 | ₩57,901 | ₩57,901 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,381 | ₩58,381 | ₩58,248 | ₩58,257 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,661 | ₩58,661 | ₩57,954 | ₩58,128 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,767 | ₩58,954 | ₩58,407 | ₩58,407 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩58,994 | ₩59,007 | ₩58,921 | ₩58,994 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,514 | ₩59,541 | ₩58,514 | ₩59,027 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,461 | ₩58,475 | ₩58,354 | ₩58,475 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,928 | ₩58,128 | ₩57,928 | ₩58,101 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,968 | ₩57,981 | ₩57,914 | ₩57,914 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,261 | ₩57,588 | ₩57,261 | ₩57,588 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,568 | ₩56,074 | ₩55,568 | ₩56,021 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,821 | ₩56,876 | ₩56,528 | ₩56,528 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,874 | ₩56,874 | ₩55,928 | ₩55,928 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,528 | ₩57,688 | ₩57,248 | ₩57,248 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,608 | ₩57,634 | ₩56,968 | ₩57,216 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,114 | ₩58,128 | ₩57,874 | ₩57,914 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,647 | ₩58,647 | ₩58,399 | ₩58,399 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,767 | ₩58,961 | ₩58,767 | ₩58,850 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,114 | ₩59,394 | ₩59,041 | ₩59,041 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,367 | ₩59,954 | ₩59,367 | ₩59,822 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,288 | ₩58,657 | ₩58,288 | ₩58,657 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,007 | ₩59,261 | ₩58,177 | ₩58,178 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,061 | ₩60,061 | ₩59,645 | ₩59,645 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,861 | ₩60,061 | ₩59,794 | ₩59,967 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,541 | ₩59,541 | ₩59,434 | ₩59,438 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,447 | ₩60,559 | ₩60,447 | ₩60,559 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,434 | ₩60,434 | ₩60,327 | ₩60,337 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,294 | ₩60,307 | ₩60,294 | ₩60,306 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,487 | ₩60,501 | ₩60,487 | ₩60,493 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,861 | ₩60,861 | ₩59,901 | ₩59,997 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,727 | ₩60,727 | ₩60,449 | ₩60,449 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,927 | ₩61,181 | ₩60,861 | ₩61,175 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,154 | ₩60,727 | ₩59,154 | ₩60,554 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,501 | ₩58,501 | ₩58,501 | ₩58,501 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,687 | ₩58,727 | ₩58,661 | ₩58,687 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,221 | ₩59,261 | ₩59,221 | ₩59,227 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,907 | ₩58,927 | ₩58,907 | ₩58,927 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,421 | ₩58,486 | ₩58,394 | ₩58,486 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,661 | ₩58,947 | ₩58,594 | ₩58,653 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,387 | ₩58,387 | ₩58,008 | ₩58,008 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,074 | ₩56,176 | ₩55,968 | ₩56,074 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,341 | ₩56,772 | ₩56,248 | ₩56,772 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,205 | ₩56,404 | ₩56,205 | ₩56,404 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,461 | ₩56,494 | ₩56,074 | ₩56,393 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,680 | ₩56,341 | ₩55,488 | ₩56,260 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,754 | ₩55,801 | ₩55,144 | ₩55,144 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,168 | ₩55,168 | ₩55,048 | ₩55,052 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,954 | ₩55,988 | ₩55,954 | ₩55,957 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,128 | ₩56,497 | ₩56,128 | ₩56,497 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,048 | ₩56,594 | ₩55,981 | ₩56,221 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,261 | ₩56,688 | ₩56,261 | ₩56,378 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,408 | ₩55,594 | ₩54,875 | ₩54,980 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,528 | ₩56,654 | ₩56,208 | ₩56,473 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,621 | ₩57,768 | ₩56,897 | ₩56,897 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,421 | ₩58,421 | ₩58,181 | ₩58,205 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,234 | ₩58,301 | ₩58,048 | ₩58,048 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,701 | ₩57,834 | ₩57,634 | ₩57,634 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,034 | ₩58,154 | ₩57,594 | ₩57,594 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩58,994 | ₩58,994 | ₩58,647 | ₩58,647 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,741 | ₩60,235 | ₩59,523 | ₩59,523 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,181 | ₩59,874 | ₩58,234 | ₩59,874 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩59,994 | ₩60,241 | ₩59,754 | ₩60,241 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,447 | ₩61,447 | ₩61,127 | ₩61,247 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,047 | ₩62,334 | ₩62,047 | ₩62,180 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,394 | ₩62,567 | ₩61,367 | ₩62,154 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,474 | ₩62,847 | ₩62,474 | ₩62,794 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,167 | ₩63,567 | ₩62,900 | ₩63,367 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,107 | ₩63,767 | ₩63,107 | ₩63,740 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,727 | ₩63,727 | ₩62,487 | ₩62,994 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,967 | ₩63,975 | ₩63,847 | ₩63,975 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,914 | ₩63,914 | ₩63,407 | ₩63,700 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,594 | ₩65,047 | ₩64,594 | ₩64,759 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,887 | ₩64,887 | ₩64,591 | ₩64,591 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,460 | ₩65,953 | ₩65,260 | ₩65,380 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,340 | ₩65,553 | ₩65,153 | ₩65,520 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,300 | ₩66,300 | ₩65,963 | ₩65,963 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,673 | ₩66,673 | ₩65,047 | ₩65,080 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,073 | ₩66,073 | ₩65,847 | ₩65,847 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,500 | ₩66,380 | ₩65,500 | ₩66,285 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,033 | ₩65,033 | ₩64,827 | ₩64,828 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,714 | ₩65,140 | ₩64,714 | ₩65,131 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,320 | ₩64,340 | ₩64,320 | ₩64,334 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,230 | ₩64,940 | ₩64,230 | ₩64,740 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,554 | ₩64,207 | ₩62,554 | ₩63,259 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,634 | ₩62,754 | ₩62,460 | ₩62,515 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,674 | ₩62,674 | ₩61,740 | ₩62,354 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,140 | ₩63,220 | ₩62,820 | ₩63,220 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,194 | ₩63,194 | ₩62,860 | ₩62,860 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,394 | ₩63,594 | ₩63,380 | ₩63,380 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,047 | ₩64,074 | ₩63,742 | ₩63,954 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,500 | ₩64,500 | ₩64,020 | ₩64,234 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,487 | ₩65,753 | ₩64,767 | ₩64,854 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,540 | ₩65,447 | ₩64,540 | ₩65,207 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,767 | ₩64,767 | ₩64,284 | ₩64,284 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,580 | ₩65,767 | ₩65,193 | ₩65,684 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,447 | ₩65,447 | ₩65,400 | ₩65,419 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,287 | ₩64,927 | ₩64,287 | ₩64,612 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,500 | ₩64,540 | ₩64,500 | ₩64,534 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,314 | ₩64,640 | ₩64,194 | ₩64,412 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,874 | ₩64,468 | ₩62,874 | ₩64,468 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,941 | ₩62,634 | ₩60,941 | ₩62,576 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,674 | ₩61,887 | ₩60,979 | ₩60,979 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,847 | ₩61,794 | ₩60,687 | ₩61,637 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,914 | ₩61,447 | ₩60,681 | ₩61,111 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,687 | ₩60,759 | ₩60,467 | ₩60,759 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,627 | ₩60,627 | ₩60,474 | ₩60,477 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,781 | ₩60,950 | ₩60,781 | ₩60,950 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,194 | ₩61,201 | ₩60,901 | ₩61,042 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩60,981 | ₩61,167 | ₩60,914 | ₩61,167 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,874 | ₩61,161 | ₩60,874 | ₩61,159 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,594 | ₩60,681 | ₩60,594 | ₩60,681 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,914 | ₩60,994 | ₩60,863 | ₩60,981 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,934 | ₩60,934 | ₩60,834 | ₩60,855 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,940 | ₩61,940 | ₩61,541 | ₩61,581 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,101 | ₩61,489 | ₩61,101 | ₩61,489 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,581 | ₩61,581 | ₩61,341 | ₩61,373 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,154 | ₩62,154 | ₩61,687 | ₩61,892 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,314 | ₩62,394 | ₩61,907 | ₩61,920 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,335 | ₩62,335 | ₩62,047 | ₩62,111 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,740 | ₩61,740 | ₩61,674 | ₩61,674 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,581 | ₩60,581 | ₩60,314 | ₩60,377 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩60,981 | ₩60,998 | ₩60,825 | ₩60,825 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,714 | ₩61,714 | ₩61,589 | ₩61,589 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,700 | ₩62,700 | ₩61,787 | ₩61,794 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,260 | ₩62,615 | ₩62,260 | ₩62,615 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,314 | ₩62,314 | ₩62,131 | ₩62,131 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,554 | ₩62,620 | ₩62,300 | ₩62,300 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,420 | ₩62,474 | ₩62,374 | ₩62,403 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,380 | ₩62,727 | ₩62,380 | ₩62,476 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,874 | ₩61,994 | ₩60,874 | ₩61,994 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,327 | ₩60,327 | ₩60,007 | ₩60,185 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,314 | ₩60,474 | ₩60,194 | ₩60,194 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,621 | ₩58,783 | ₩58,033 | ₩58,033 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,168 | ₩58,168 | ₩57,994 | ₩58,133 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,754 | ₩58,021 | ₩57,754 | ₩58,021 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,947 | ₩58,947 | ₩58,262 | ₩58,262 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,487 | ₩59,634 | ₩59,461 | ₩59,461 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,643 | ₩59,643 | ₩59,641 | ₩59,641 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,654 | ₩60,661 | ₩60,399 | ₩60,399 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩59,994 | ₩60,523 | ₩59,994 | ₩60,523 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,594 | ₩59,834 | ₩59,594 | ₩59,777 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,007 | ₩59,638 | ₩59,007 | ₩59,638 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,194 | ₩59,247 | ₩58,901 | ₩58,907 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,434 | ₩59,773 | ₩59,194 | ₩59,513 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,794 | ₩59,565 | ₩58,794 | ₩59,565 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,447 | ₩59,447 | ₩58,661 | ₩59,187 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,566 | ₩59,717 | ₩59,566 | ₩59,717 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩59,990 | ₩59,990 | ₩59,567 | ₩59,634 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,701 | ₩60,981 | ₩59,687 | ₩59,749 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,514 | ₩61,514 | ₩61,287 | ₩61,414 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,654 | ₩61,654 | ₩61,287 | ₩61,541 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩61,980 | ₩62,007 | ₩61,489 | ₩61,489 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,034 | ₩61,391 | ₩61,034 | ₩61,375 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,301 | ₩61,581 | ₩61,234 | ₩61,277 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,501 | ₩61,820 | ₩61,501 | ₩61,638 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,221 | ₩61,327 | ₩61,114 | ₩61,225 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,367 | ₩60,762 | ₩60,367 | ₩60,762 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,914 | ₩60,914 | ₩60,511 | ₩60,511 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,422 | ₩61,422 | ₩60,843 | ₩60,843 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,101 | ₩60,901 | ₩59,101 | ₩60,893 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,455 | ₩59,531 | ₩59,419 | ₩59,531 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,274 | ₩60,274 | ₩59,227 | ₩59,227 | -1.74% | 1.3천 |
|---|