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 | ₩53,815 | ₩53,815 | ₩53,682 | ₩53,686 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,322 | ₩53,962 | ₩53,322 | ₩53,922 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,855 | ₩53,855 | ₩53,223 | ₩53,255 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,429 | ₩54,441 | ₩54,375 | ₩54,402 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,069 | ₩54,069 | ₩53,942 | ₩53,998 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,735 | ₩54,795 | ₩54,178 | ₩54,178 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,095 | ₩54,319 | ₩53,271 | ₩54,319 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,835 | ₩54,835 | ₩54,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,313 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,822 | ₩54,989 | ₩54,602 | ₩54,989 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,335 | ₩55,335 | ₩55,215 | ₩55,215 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,182 | ₩55,689 | ₩55,135 | ₩55,689 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,282 | ₩55,322 | ₩55,162 | ₩55,273 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,509 | ₩56,509 | ₩55,757 | ₩55,757 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,855 | ₩57,095 | ₩56,855 | ₩56,957 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,895 | ₩56,455 | ₩55,895 | ₩56,242 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,171 | ₩56,171 | ₩55,882 | ₩55,882 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,322 | ₩57,322 | ₩56,562 | ₩56,575 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,175 | ₩57,349 | ₩56,535 | ₩56,535 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,375 | ₩57,375 | ₩57,189 | ₩57,193 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,549 | ₩57,798 | ₩57,295 | ₩57,798 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,569 | ₩57,642 | ₩57,545 | ₩57,545 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,575 | ₩57,575 | ₩56,915 | ₩57,053 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,175 | ₩58,222 | ₩57,989 | ₩58,065 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,655 | ₩58,695 | ₩58,655 | ₩58,662 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,615 | ₩59,789 | ₩59,615 | ₩59,702 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,542 | ₩59,671 | ₩59,542 | ₩59,547 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,122 | ₩59,415 | ₩58,815 | ₩59,181 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,595 | ₩59,615 | ₩58,869 | ₩58,909 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,122 | ₩60,122 | ₩59,802 | ₩59,862 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,615 | ₩60,735 | ₩60,602 | ₩60,638 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,629 | ₩60,629 | ₩60,502 | ₩60,505 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,482 | ₩61,482 | ₩61,254 | ₩61,254 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,533 | ₩61,623 | ₩61,349 | ₩61,623 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,602 | ₩61,649 | ₩61,575 | ₩61,575 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,509 | ₩61,509 | ₩61,322 | ₩61,322 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,295 | ₩61,295 | ₩61,247 | ₩61,247 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,129 | ₩62,176 | ₩62,068 | ₩62,068 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,442 | ₩61,442 | ₩61,045 | ₩61,045 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,082 | ₩62,176 | ₩61,669 | ₩61,770 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,562 | ₩62,602 | ₩62,469 | ₩62,470 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,416 | ₩62,684 | ₩62,416 | ₩62,684 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,589 | ₩61,882 | ₩61,589 | ₩61,819 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,229 | ₩62,536 | ₩62,229 | ₩62,400 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,042 | ₩62,042 | ₩61,922 | ₩61,986 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,242 | ₩63,242 | ₩63,220 | ₩63,220 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,536 | ₩62,536 | ₩62,016 | ₩62,216 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,936 | ₩63,376 | ₩62,936 | ₩63,366 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩61,989 | ₩62,896 | ₩61,989 | ₩62,873 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,575 | ₩61,735 | ₩60,575 | ₩61,629 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,255 | ₩60,655 | ₩60,255 | ₩60,542 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,802 | ₩60,861 | ₩60,722 | ₩60,861 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,349 | ₩62,349 | ₩61,849 | ₩61,869 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,602 | ₩63,216 | ₩62,602 | ₩62,949 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,082 | ₩62,162 | ₩61,909 | ₩61,909 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,455 | ₩61,562 | ₩61,455 | ₩61,482 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,095 | ₩60,371 | ₩60,095 | ₩60,371 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,695 | ₩61,082 | ₩60,695 | ₩60,843 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,455 | ₩60,815 | ₩60,455 | ₩60,682 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,109 | ₩62,109 | ₩61,095 | ₩61,171 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,149 | ₩63,149 | ₩62,144 | ₩62,144 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,842 | ₩63,265 | ₩61,842 | ₩63,265 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,056 | ₩62,149 | ₩61,869 | ₩61,869 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,535 | ₩61,762 | ₩61,455 | ₩61,669 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,762 | ₩61,762 | ₩61,309 | ₩61,318 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,982 | ₩61,982 | ₩61,847 | ₩61,847 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,202 | ₩61,562 | ₩60,855 | ₩61,470 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,415 | ₩61,415 | ₩61,002 | ₩61,061 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,842 | ₩62,842 | ₩62,748 | ₩62,748 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,216 | ₩63,242 | ₩62,822 | ₩63,145 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,336 | ₩63,760 | ₩63,336 | ₩63,760 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,456 | ₩64,029 | ₩63,456 | ₩63,556 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,629 | ₩63,869 | ₩63,629 | ₩63,709 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,669 | ₩63,842 | ₩63,069 | ₩63,842 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩62,989 | ₩63,602 | ₩62,962 | ₩63,602 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,676 | ₩63,389 | ₩62,456 | ₩62,696 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,575 | ₩62,602 | ₩61,575 | ₩62,256 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,575 | ₩60,149 | ₩59,462 | ₩59,882 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,202 | ₩60,202 | ₩59,615 | ₩59,685 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,429 | ₩60,682 | ₩60,082 | ₩60,295 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,889 | ₩60,889 | ₩59,042 | ₩59,163 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,775 | ₩60,775 | ₩60,442 | ₩60,466 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,069 | ₩61,429 | ₩60,222 | ₩60,229 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,535 | ₩60,615 | ₩60,381 | ₩60,381 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,509 | ₩60,237 | ₩59,509 | ₩60,237 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,855 | ₩59,855 | ₩59,162 | ₩59,163 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,402 | ₩59,694 | ₩58,402 | ₩59,694 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,722 | ₩58,722 | ₩58,055 | ₩58,062 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,242 | ₩58,762 | ₩58,242 | ₩58,469 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,442 | ₩58,809 | ₩58,442 | ₩58,574 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,015 | ₩58,015 | ₩57,909 | ₩57,909 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,389 | ₩58,389 | ₩58,255 | ₩58,265 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,669 | ₩58,669 | ₩57,962 | ₩58,135 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,775 | ₩58,962 | ₩58,415 | ₩58,415 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,002 | ₩59,015 | ₩58,929 | ₩59,002 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,522 | ₩59,549 | ₩58,522 | ₩59,035 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,469 | ₩58,483 | ₩58,362 | ₩58,483 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,935 | ₩58,135 | ₩57,935 | ₩58,109 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,975 | ₩57,989 | ₩57,922 | ₩57,922 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,269 | ₩57,595 | ₩57,269 | ₩57,595 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,575 | ₩56,082 | ₩55,575 | ₩56,029 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,829 | ₩56,883 | ₩56,535 | ₩56,535 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,882 | ₩56,882 | ₩55,935 | ₩55,935 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,535 | ₩57,695 | ₩57,255 | ₩57,255 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,615 | ₩57,642 | ₩56,975 | ₩57,223 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,122 | ₩58,135 | ₩57,882 | ₩57,922 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,655 | ₩58,655 | ₩58,407 | ₩58,407 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,775 | ₩58,969 | ₩58,775 | ₩58,858 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,122 | ₩59,402 | ₩59,049 | ₩59,049 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,375 | ₩59,962 | ₩59,375 | ₩59,830 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,295 | ₩58,665 | ₩58,295 | ₩58,665 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,015 | ₩59,269 | ₩58,185 | ₩58,186 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,069 | ₩60,069 | ₩59,653 | ₩59,653 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,869 | ₩60,069 | ₩59,802 | ₩59,975 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,549 | ₩59,549 | ₩59,442 | ₩59,446 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,455 | ₩60,567 | ₩60,455 | ₩60,567 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,442 | ₩60,442 | ₩60,335 | ₩60,345 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,302 | ₩60,315 | ₩60,302 | ₩60,314 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,495 | ₩60,509 | ₩60,495 | ₩60,501 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,869 | ₩60,869 | ₩59,909 | ₩60,005 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,735 | ₩60,735 | ₩60,457 | ₩60,457 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,935 | ₩61,189 | ₩60,869 | ₩61,183 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,162 | ₩60,735 | ₩59,162 | ₩60,562 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,509 | ₩58,509 | ₩58,509 | ₩58,509 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,695 | ₩58,735 | ₩58,669 | ₩58,695 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,229 | ₩59,269 | ₩59,229 | ₩59,235 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,915 | ₩58,935 | ₩58,915 | ₩58,935 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,429 | ₩58,494 | ₩58,402 | ₩58,494 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,669 | ₩58,955 | ₩58,602 | ₩58,661 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,395 | ₩58,395 | ₩58,015 | ₩58,015 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,082 | ₩56,183 | ₩55,975 | ₩56,082 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,349 | ₩56,779 | ₩56,255 | ₩56,779 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,213 | ₩56,411 | ₩56,213 | ₩56,411 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,469 | ₩56,502 | ₩56,082 | ₩56,401 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,687 | ₩56,349 | ₩55,495 | ₩56,267 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,762 | ₩55,809 | ₩55,151 | ₩55,151 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,175 | ₩55,175 | ₩55,055 | ₩55,059 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,962 | ₩55,995 | ₩55,962 | ₩55,965 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,135 | ₩56,505 | ₩56,135 | ₩56,505 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,055 | ₩56,602 | ₩55,989 | ₩56,229 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,269 | ₩56,695 | ₩56,269 | ₩56,386 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,415 | ₩55,602 | ₩54,882 | ₩54,987 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,535 | ₩56,662 | ₩56,215 | ₩56,481 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,629 | ₩57,775 | ₩56,905 | ₩56,905 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,429 | ₩58,429 | ₩58,189 | ₩58,213 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,242 | ₩58,309 | ₩58,055 | ₩58,055 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,709 | ₩57,842 | ₩57,642 | ₩57,642 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,042 | ₩58,162 | ₩57,602 | ₩57,602 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,002 | ₩59,002 | ₩58,655 | ₩58,655 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,749 | ₩60,243 | ₩59,531 | ₩59,531 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,189 | ₩59,882 | ₩58,242 | ₩59,882 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,002 | ₩60,249 | ₩59,762 | ₩60,249 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,455 | ₩61,455 | ₩61,135 | ₩61,255 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,056 | ₩62,342 | ₩62,056 | ₩62,189 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,402 | ₩62,576 | ₩61,375 | ₩62,162 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,482 | ₩62,856 | ₩62,482 | ₩62,802 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,176 | ₩63,576 | ₩62,909 | ₩63,376 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,116 | ₩63,776 | ₩63,116 | ₩63,749 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,736 | ₩63,736 | ₩62,496 | ₩63,002 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,976 | ₩63,984 | ₩63,856 | ₩63,984 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,922 | ₩63,922 | ₩63,416 | ₩63,709 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,602 | ₩65,056 | ₩64,602 | ₩64,768 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,896 | ₩64,896 | ₩64,600 | ₩64,600 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,469 | ₩65,962 | ₩65,269 | ₩65,389 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,349 | ₩65,562 | ₩65,162 | ₩65,529 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,309 | ₩66,309 | ₩65,972 | ₩65,972 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,682 | ₩66,682 | ₩65,056 | ₩65,089 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,082 | ₩66,082 | ₩65,856 | ₩65,856 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,509 | ₩66,389 | ₩65,509 | ₩66,294 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,042 | ₩65,042 | ₩64,836 | ₩64,837 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,722 | ₩65,149 | ₩64,722 | ₩65,140 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,329 | ₩64,349 | ₩64,329 | ₩64,342 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,238 | ₩64,949 | ₩64,238 | ₩64,749 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,562 | ₩64,216 | ₩62,562 | ₩63,268 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,642 | ₩62,762 | ₩62,469 | ₩62,524 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,682 | ₩62,682 | ₩61,749 | ₩62,362 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,149 | ₩63,229 | ₩62,829 | ₩63,229 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,202 | ₩63,202 | ₩62,869 | ₩62,869 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,402 | ₩63,602 | ₩63,389 | ₩63,389 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,056 | ₩64,082 | ₩63,750 | ₩63,962 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,509 | ₩64,509 | ₩64,029 | ₩64,242 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,496 | ₩65,762 | ₩64,776 | ₩64,862 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,549 | ₩65,456 | ₩64,549 | ₩65,216 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,776 | ₩64,776 | ₩64,293 | ₩64,293 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,589 | ₩65,776 | ₩65,202 | ₩65,693 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,456 | ₩65,456 | ₩65,409 | ₩65,428 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,296 | ₩64,936 | ₩64,296 | ₩64,621 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,509 | ₩64,549 | ₩64,509 | ₩64,542 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,322 | ₩64,649 | ₩64,202 | ₩64,421 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,882 | ₩64,477 | ₩62,882 | ₩64,477 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,949 | ₩62,642 | ₩60,949 | ₩62,585 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,682 | ₩61,895 | ₩60,987 | ₩60,987 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,855 | ₩61,802 | ₩60,695 | ₩61,645 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,922 | ₩61,455 | ₩60,689 | ₩61,119 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,695 | ₩60,767 | ₩60,475 | ₩60,767 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,635 | ₩60,635 | ₩60,482 | ₩60,485 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,789 | ₩60,958 | ₩60,789 | ₩60,958 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,202 | ₩61,209 | ₩60,909 | ₩61,050 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩60,989 | ₩61,175 | ₩60,922 | ₩61,175 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,882 | ₩61,169 | ₩60,882 | ₩61,167 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,602 | ₩60,689 | ₩60,602 | ₩60,689 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,922 | ₩61,002 | ₩60,871 | ₩60,989 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,942 | ₩60,942 | ₩60,842 | ₩60,863 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,949 | ₩61,949 | ₩61,549 | ₩61,589 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,109 | ₩61,497 | ₩61,109 | ₩61,497 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,589 | ₩61,589 | ₩61,349 | ₩61,381 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,162 | ₩62,162 | ₩61,695 | ₩61,901 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,322 | ₩62,402 | ₩61,916 | ₩61,929 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,344 | ₩62,344 | ₩62,056 | ₩62,120 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,749 | ₩61,749 | ₩61,682 | ₩61,682 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,589 | ₩60,589 | ₩60,322 | ₩60,385 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩60,989 | ₩61,006 | ₩60,833 | ₩60,833 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,722 | ₩61,722 | ₩61,597 | ₩61,597 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,709 | ₩62,709 | ₩61,795 | ₩61,802 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,269 | ₩62,624 | ₩62,269 | ₩62,624 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,322 | ₩62,322 | ₩62,140 | ₩62,140 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,562 | ₩62,629 | ₩62,309 | ₩62,309 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,429 | ₩62,482 | ₩62,382 | ₩62,412 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,389 | ₩62,736 | ₩62,389 | ₩62,485 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,882 | ₩62,002 | ₩60,882 | ₩62,002 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,335 | ₩60,335 | ₩60,015 | ₩60,193 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,322 | ₩60,482 | ₩60,202 | ₩60,202 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,629 | ₩58,791 | ₩58,041 | ₩58,041 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,175 | ₩58,175 | ₩58,002 | ₩58,141 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,762 | ₩58,029 | ₩57,762 | ₩58,029 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,955 | ₩58,955 | ₩58,270 | ₩58,270 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,495 | ₩59,642 | ₩59,469 | ₩59,469 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,651 | ₩59,651 | ₩59,649 | ₩59,649 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,662 | ₩60,669 | ₩60,407 | ₩60,407 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,002 | ₩60,531 | ₩60,002 | ₩60,531 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,602 | ₩59,842 | ₩59,602 | ₩59,785 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,015 | ₩59,646 | ₩59,015 | ₩59,646 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,202 | ₩59,255 | ₩58,909 | ₩58,915 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,442 | ₩59,781 | ₩59,202 | ₩59,521 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,802 | ₩59,573 | ₩58,802 | ₩59,573 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,455 | ₩59,455 | ₩58,669 | ₩59,195 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,574 | ₩59,725 | ₩59,574 | ₩59,725 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩59,998 | ₩59,998 | ₩59,575 | ₩59,642 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,709 | ₩60,989 | ₩59,695 | ₩59,757 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,522 | ₩61,522 | ₩61,295 | ₩61,422 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,662 | ₩61,662 | ₩61,295 | ₩61,549 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩61,989 | ₩62,016 | ₩61,497 | ₩61,497 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,042 | ₩61,399 | ₩61,042 | ₩61,383 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,309 | ₩61,589 | ₩61,242 | ₩61,285 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,509 | ₩61,829 | ₩61,509 | ₩61,646 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,229 | ₩61,335 | ₩61,122 | ₩61,233 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,375 | ₩60,770 | ₩60,375 | ₩60,770 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,922 | ₩60,922 | ₩60,519 | ₩60,519 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,430 | ₩61,430 | ₩60,851 | ₩60,851 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,109 | ₩60,909 | ₩59,109 | ₩60,901 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,463 | ₩59,539 | ₩59,427 | ₩59,539 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,282 | ₩60,282 | ₩59,235 | ₩59,235 | -1.74% | 1.3천 |
|---|