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 | ₩53,803 | ₩53,803 | ₩53,670 | ₩53,674 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,310 | ₩53,950 | ₩53,310 | ₩53,910 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,843 | ₩53,843 | ₩53,211 | ₩53,243 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,416 | ₩54,428 | ₩54,363 | ₩54,390 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,056 | ₩54,056 | ₩53,930 | ₩53,986 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,723 | ₩54,783 | ₩54,166 | ₩54,166 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,083 | ₩54,307 | ₩53,259 | ₩54,307 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,823 | ₩54,823 | ₩54,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,300 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,810 | ₩54,976 | ₩54,590 | ₩54,976 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,323 | ₩55,323 | ₩55,203 | ₩55,203 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,170 | ₩55,676 | ₩55,123 | ₩55,676 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,269 | ₩55,309 | ₩55,150 | ₩55,260 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,496 | ₩56,496 | ₩55,744 | ₩55,744 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,843 | ₩57,082 | ₩56,843 | ₩56,944 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,883 | ₩56,443 | ₩55,883 | ₩56,229 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,159 | ₩56,159 | ₩55,869 | ₩55,869 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,309 | ₩57,309 | ₩56,549 | ₩56,563 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,162 | ₩57,336 | ₩56,523 | ₩56,523 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,362 | ₩57,362 | ₩57,176 | ₩57,180 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,536 | ₩57,785 | ₩57,282 | ₩57,785 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,556 | ₩57,629 | ₩57,532 | ₩57,532 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,562 | ₩57,562 | ₩56,903 | ₩57,040 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,162 | ₩58,209 | ₩57,976 | ₩58,052 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,642 | ₩58,682 | ₩58,642 | ₩58,649 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,602 | ₩59,775 | ₩59,602 | ₩59,689 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,529 | ₩59,658 | ₩59,529 | ₩59,534 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,109 | ₩59,402 | ₩58,802 | ₩59,167 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,582 | ₩59,602 | ₩58,855 | ₩58,895 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,109 | ₩60,109 | ₩59,789 | ₩59,849 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,602 | ₩60,722 | ₩60,588 | ₩60,624 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,615 | ₩60,615 | ₩60,489 | ₩60,491 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,468 | ₩61,468 | ₩61,240 | ₩61,240 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,519 | ₩61,610 | ₩61,335 | ₩61,610 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,588 | ₩61,635 | ₩61,562 | ₩61,562 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,495 | ₩61,495 | ₩61,308 | ₩61,308 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,282 | ₩61,282 | ₩61,234 | ₩61,234 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,115 | ₩62,162 | ₩62,054 | ₩62,054 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,428 | ₩61,428 | ₩61,031 | ₩61,031 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,068 | ₩62,162 | ₩61,655 | ₩61,756 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,548 | ₩62,588 | ₩62,455 | ₩62,456 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,401 | ₩62,669 | ₩62,401 | ₩62,669 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,575 | ₩61,868 | ₩61,575 | ₩61,806 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,215 | ₩62,521 | ₩62,215 | ₩62,385 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,028 | ₩62,028 | ₩61,908 | ₩61,972 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,228 | ₩63,228 | ₩63,205 | ₩63,205 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,521 | ₩62,521 | ₩62,002 | ₩62,202 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,921 | ₩63,361 | ₩62,921 | ₩63,352 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩61,975 | ₩62,881 | ₩61,975 | ₩62,859 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,562 | ₩61,722 | ₩60,562 | ₩61,615 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,242 | ₩60,642 | ₩60,242 | ₩60,528 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,788 | ₩60,847 | ₩60,708 | ₩60,847 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,335 | ₩62,335 | ₩61,835 | ₩61,855 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,588 | ₩63,201 | ₩62,588 | ₩62,935 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,068 | ₩62,148 | ₩61,895 | ₩61,895 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,442 | ₩61,548 | ₩61,442 | ₩61,468 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,082 | ₩60,358 | ₩60,082 | ₩60,358 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,682 | ₩61,068 | ₩60,682 | ₩60,830 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,442 | ₩60,802 | ₩60,442 | ₩60,668 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,095 | ₩62,095 | ₩61,082 | ₩61,158 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,135 | ₩63,135 | ₩62,130 | ₩62,130 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,828 | ₩63,251 | ₩61,828 | ₩63,251 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,042 | ₩62,135 | ₩61,855 | ₩61,855 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,522 | ₩61,748 | ₩61,442 | ₩61,655 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,748 | ₩61,748 | ₩61,295 | ₩61,304 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,968 | ₩61,968 | ₩61,834 | ₩61,834 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,188 | ₩61,548 | ₩60,842 | ₩61,456 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,402 | ₩61,402 | ₩60,988 | ₩61,047 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,828 | ₩62,828 | ₩62,733 | ₩62,733 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,201 | ₩63,228 | ₩62,808 | ₩63,131 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,321 | ₩63,745 | ₩63,321 | ₩63,745 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,441 | ₩64,015 | ₩63,441 | ₩63,541 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,615 | ₩63,855 | ₩63,615 | ₩63,695 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,655 | ₩63,828 | ₩63,055 | ₩63,828 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩62,975 | ₩63,588 | ₩62,948 | ₩63,588 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,661 | ₩63,375 | ₩62,441 | ₩62,681 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,562 | ₩62,588 | ₩61,562 | ₩62,242 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,562 | ₩60,135 | ₩59,449 | ₩59,869 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,189 | ₩60,189 | ₩59,602 | ₩59,671 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,415 | ₩60,668 | ₩60,069 | ₩60,282 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,875 | ₩60,875 | ₩59,029 | ₩59,150 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,762 | ₩60,762 | ₩60,429 | ₩60,453 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,055 | ₩61,415 | ₩60,209 | ₩60,215 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,522 | ₩60,602 | ₩60,367 | ₩60,367 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,495 | ₩60,223 | ₩59,495 | ₩60,223 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,842 | ₩59,842 | ₩59,149 | ₩59,150 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,389 | ₩59,681 | ₩58,389 | ₩59,681 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,709 | ₩58,709 | ₩58,042 | ₩58,049 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,229 | ₩58,749 | ₩58,229 | ₩58,456 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,429 | ₩58,795 | ₩58,429 | ₩58,561 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,002 | ₩58,002 | ₩57,896 | ₩57,896 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,376 | ₩58,376 | ₩58,242 | ₩58,252 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,656 | ₩58,656 | ₩57,949 | ₩58,122 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,762 | ₩58,949 | ₩58,402 | ₩58,402 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩58,989 | ₩59,002 | ₩58,915 | ₩58,989 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,509 | ₩59,535 | ₩58,509 | ₩59,022 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,456 | ₩58,470 | ₩58,349 | ₩58,470 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,922 | ₩58,122 | ₩57,922 | ₩58,096 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,962 | ₩57,976 | ₩57,909 | ₩57,909 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,256 | ₩57,582 | ₩57,256 | ₩57,582 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,563 | ₩56,069 | ₩55,563 | ₩56,016 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,816 | ₩56,871 | ₩56,523 | ₩56,523 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,869 | ₩56,869 | ₩55,923 | ₩55,923 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,522 | ₩57,682 | ₩57,242 | ₩57,242 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,602 | ₩57,629 | ₩56,963 | ₩57,210 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,109 | ₩58,122 | ₩57,869 | ₩57,909 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,642 | ₩58,642 | ₩58,394 | ₩58,394 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,762 | ₩58,955 | ₩58,762 | ₩58,845 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,109 | ₩59,389 | ₩59,035 | ₩59,035 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,362 | ₩59,949 | ₩59,362 | ₩59,817 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,282 | ₩58,652 | ₩58,282 | ₩58,652 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,002 | ₩59,255 | ₩58,172 | ₩58,173 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,055 | ₩60,055 | ₩59,639 | ₩59,639 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,855 | ₩60,055 | ₩59,789 | ₩59,962 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,535 | ₩59,535 | ₩59,429 | ₩59,433 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,442 | ₩60,554 | ₩60,442 | ₩60,554 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,429 | ₩60,429 | ₩60,322 | ₩60,331 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,289 | ₩60,302 | ₩60,289 | ₩60,301 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,482 | ₩60,495 | ₩60,482 | ₩60,487 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,855 | ₩60,855 | ₩59,895 | ₩59,991 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,722 | ₩60,722 | ₩60,443 | ₩60,443 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,922 | ₩61,175 | ₩60,855 | ₩61,170 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,149 | ₩60,722 | ₩59,149 | ₩60,548 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,496 | ₩58,496 | ₩58,496 | ₩58,496 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,682 | ₩58,722 | ₩58,656 | ₩58,682 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,215 | ₩59,255 | ₩59,215 | ₩59,222 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,902 | ₩58,922 | ₩58,902 | ₩58,922 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,416 | ₩58,481 | ₩58,389 | ₩58,481 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,656 | ₩58,942 | ₩58,589 | ₩58,648 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,382 | ₩58,382 | ₩58,002 | ₩58,002 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,069 | ₩56,171 | ₩55,963 | ₩56,069 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,336 | ₩56,767 | ₩56,243 | ₩56,767 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,200 | ₩56,399 | ₩56,200 | ₩56,399 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,456 | ₩56,489 | ₩56,069 | ₩56,388 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,675 | ₩56,336 | ₩55,483 | ₩56,255 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,749 | ₩55,796 | ₩55,139 | ₩55,139 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,163 | ₩55,163 | ₩55,043 | ₩55,047 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,949 | ₩55,983 | ₩55,949 | ₩55,952 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,123 | ₩56,492 | ₩56,123 | ₩56,492 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,043 | ₩56,589 | ₩55,976 | ₩56,216 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,256 | ₩56,683 | ₩56,256 | ₩56,373 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,403 | ₩55,589 | ₩54,870 | ₩54,975 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,523 | ₩56,649 | ₩56,203 | ₩56,468 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,616 | ₩57,762 | ₩56,892 | ₩56,892 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,416 | ₩58,416 | ₩58,176 | ₩58,200 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,229 | ₩58,296 | ₩58,042 | ₩58,042 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,696 | ₩57,829 | ₩57,629 | ₩57,629 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,029 | ₩58,149 | ₩57,589 | ₩57,589 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩58,989 | ₩58,989 | ₩58,642 | ₩58,642 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,735 | ₩60,230 | ₩59,518 | ₩59,518 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,175 | ₩59,869 | ₩58,229 | ₩59,869 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩59,989 | ₩60,235 | ₩59,749 | ₩60,235 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,442 | ₩61,442 | ₩61,122 | ₩61,242 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,042 | ₩62,328 | ₩62,042 | ₩62,175 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,388 | ₩62,561 | ₩61,362 | ₩62,148 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,468 | ₩62,841 | ₩62,468 | ₩62,788 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,161 | ₩63,561 | ₩62,895 | ₩63,361 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,101 | ₩63,761 | ₩63,101 | ₩63,735 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,721 | ₩63,721 | ₩62,481 | ₩62,988 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,961 | ₩63,969 | ₩63,841 | ₩63,969 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,908 | ₩63,908 | ₩63,401 | ₩63,695 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,588 | ₩65,041 | ₩64,588 | ₩64,753 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,881 | ₩64,881 | ₩64,585 | ₩64,585 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,454 | ₩65,947 | ₩65,254 | ₩65,374 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,334 | ₩65,548 | ₩65,148 | ₩65,514 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,294 | ₩66,294 | ₩65,957 | ₩65,957 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,667 | ₩66,667 | ₩65,041 | ₩65,074 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,067 | ₩66,067 | ₩65,841 | ₩65,841 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,494 | ₩66,374 | ₩65,494 | ₩66,279 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,028 | ₩65,028 | ₩64,821 | ₩64,822 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,708 | ₩65,134 | ₩64,708 | ₩65,125 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,314 | ₩64,334 | ₩64,314 | ₩64,328 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,224 | ₩64,934 | ₩64,224 | ₩64,734 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,548 | ₩64,201 | ₩62,548 | ₩63,253 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,628 | ₩62,748 | ₩62,455 | ₩62,509 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,668 | ₩62,668 | ₩61,735 | ₩62,348 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,135 | ₩63,215 | ₩62,815 | ₩63,215 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,188 | ₩63,188 | ₩62,855 | ₩62,855 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,388 | ₩63,588 | ₩63,375 | ₩63,375 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,041 | ₩64,068 | ₩63,736 | ₩63,948 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,494 | ₩64,494 | ₩64,015 | ₩64,228 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,481 | ₩65,748 | ₩64,761 | ₩64,848 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,534 | ₩65,441 | ₩64,534 | ₩65,201 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,761 | ₩64,761 | ₩64,278 | ₩64,278 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,574 | ₩65,761 | ₩65,188 | ₩65,678 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,441 | ₩65,441 | ₩65,394 | ₩65,413 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,281 | ₩64,921 | ₩64,281 | ₩64,606 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,494 | ₩64,534 | ₩64,494 | ₩64,528 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,308 | ₩64,634 | ₩64,188 | ₩64,406 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,868 | ₩64,462 | ₩62,868 | ₩64,462 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,935 | ₩62,628 | ₩60,935 | ₩62,571 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,668 | ₩61,882 | ₩60,974 | ₩60,974 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,842 | ₩61,788 | ₩60,682 | ₩61,631 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,908 | ₩61,442 | ₩60,675 | ₩61,106 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,682 | ₩60,754 | ₩60,462 | ₩60,754 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,622 | ₩60,622 | ₩60,469 | ₩60,471 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,775 | ₩60,944 | ₩60,775 | ₩60,944 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,188 | ₩61,195 | ₩60,895 | ₩61,036 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩60,975 | ₩61,162 | ₩60,908 | ₩61,162 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,868 | ₩61,155 | ₩60,868 | ₩61,154 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,588 | ₩60,675 | ₩60,588 | ₩60,675 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,908 | ₩60,988 | ₩60,858 | ₩60,975 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,928 | ₩60,928 | ₩60,828 | ₩60,850 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,935 | ₩61,935 | ₩61,535 | ₩61,575 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,095 | ₩61,483 | ₩61,095 | ₩61,483 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,575 | ₩61,575 | ₩61,335 | ₩61,367 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,148 | ₩62,148 | ₩61,682 | ₩61,887 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,308 | ₩62,388 | ₩61,902 | ₩61,915 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,329 | ₩62,329 | ₩62,042 | ₩62,106 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,735 | ₩61,735 | ₩61,668 | ₩61,668 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,575 | ₩60,575 | ₩60,309 | ₩60,371 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩60,975 | ₩60,992 | ₩60,819 | ₩60,819 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,708 | ₩61,708 | ₩61,583 | ₩61,583 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,695 | ₩62,695 | ₩61,782 | ₩61,788 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,255 | ₩62,609 | ₩62,255 | ₩62,609 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,308 | ₩62,308 | ₩62,126 | ₩62,126 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,548 | ₩62,615 | ₩62,295 | ₩62,295 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,415 | ₩62,468 | ₩62,368 | ₩62,397 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,375 | ₩62,721 | ₩62,375 | ₩62,471 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,868 | ₩61,988 | ₩60,868 | ₩61,988 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,322 | ₩60,322 | ₩60,002 | ₩60,179 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,309 | ₩60,469 | ₩60,189 | ₩60,189 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,616 | ₩58,778 | ₩58,028 | ₩58,028 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,162 | ₩58,162 | ₩57,989 | ₩58,128 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,749 | ₩58,016 | ₩57,749 | ₩58,016 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,942 | ₩58,942 | ₩58,257 | ₩58,257 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,482 | ₩59,629 | ₩59,455 | ₩59,455 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,638 | ₩59,638 | ₩59,635 | ₩59,635 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,648 | ₩60,655 | ₩60,394 | ₩60,394 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩59,989 | ₩60,518 | ₩59,989 | ₩60,518 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,589 | ₩59,829 | ₩59,589 | ₩59,771 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,002 | ₩59,633 | ₩59,002 | ₩59,633 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,189 | ₩59,242 | ₩58,895 | ₩58,902 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,429 | ₩59,767 | ₩59,189 | ₩59,507 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,789 | ₩59,559 | ₩58,789 | ₩59,559 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,442 | ₩59,442 | ₩58,656 | ₩59,182 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,561 | ₩59,711 | ₩59,561 | ₩59,711 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩59,985 | ₩59,985 | ₩59,562 | ₩59,629 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,695 | ₩60,975 | ₩59,682 | ₩59,743 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,508 | ₩61,508 | ₩61,282 | ₩61,408 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,648 | ₩61,648 | ₩61,282 | ₩61,535 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩61,975 | ₩62,002 | ₩61,483 | ₩61,483 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,028 | ₩61,386 | ₩61,028 | ₩61,370 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,295 | ₩61,575 | ₩61,228 | ₩61,271 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,495 | ₩61,815 | ₩61,495 | ₩61,632 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,215 | ₩61,322 | ₩61,108 | ₩61,219 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,362 | ₩60,756 | ₩60,362 | ₩60,756 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,908 | ₩60,908 | ₩60,506 | ₩60,506 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,416 | ₩61,416 | ₩60,838 | ₩60,838 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,095 | ₩60,895 | ₩59,095 | ₩60,887 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,450 | ₩59,526 | ₩59,414 | ₩59,526 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,269 | ₩60,269 | ₩59,222 | ₩59,222 | -1.74% | 1.3천 |
|---|