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 | ₩53,823 | ₩53,823 | ₩53,690 | ₩53,694 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,330 | ₩53,970 | ₩53,330 | ₩53,930 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,863 | ₩53,863 | ₩53,231 | ₩53,263 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,437 | ₩54,449 | ₩54,383 | ₩54,410 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,077 | ₩54,077 | ₩53,950 | ₩54,006 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,743 | ₩54,803 | ₩54,186 | ₩54,186 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,103 | ₩54,327 | ₩53,279 | ₩54,327 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,843 | ₩54,843 | ₩54,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,321 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,830 | ₩54,997 | ₩54,610 | ₩54,997 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,344 | ₩55,344 | ₩55,224 | ₩55,224 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,190 | ₩55,697 | ₩55,144 | ₩55,697 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,290 | ₩55,330 | ₩55,170 | ₩55,281 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,517 | ₩56,517 | ₩55,765 | ₩55,765 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,864 | ₩57,104 | ₩56,864 | ₩56,965 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,904 | ₩56,464 | ₩55,904 | ₩56,250 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,180 | ₩56,180 | ₩55,890 | ₩55,890 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,331 | ₩57,331 | ₩56,570 | ₩56,584 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,184 | ₩57,357 | ₩56,544 | ₩56,544 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,384 | ₩57,384 | ₩57,197 | ₩57,201 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,557 | ₩57,807 | ₩57,304 | ₩57,807 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,577 | ₩57,651 | ₩57,553 | ₩57,553 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,584 | ₩57,584 | ₩56,924 | ₩57,061 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,184 | ₩58,231 | ₩57,997 | ₩58,073 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,664 | ₩58,704 | ₩58,664 | ₩58,671 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,624 | ₩59,798 | ₩59,624 | ₩59,711 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,551 | ₩59,680 | ₩59,551 | ₩59,556 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,131 | ₩59,424 | ₩58,824 | ₩59,190 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,604 | ₩59,624 | ₩58,878 | ₩58,918 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,131 | ₩60,131 | ₩59,811 | ₩59,871 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,625 | ₩60,745 | ₩60,611 | ₩60,647 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,638 | ₩60,638 | ₩60,511 | ₩60,514 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,491 | ₩61,491 | ₩61,263 | ₩61,263 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,542 | ₩61,633 | ₩61,358 | ₩61,633 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,611 | ₩61,658 | ₩61,585 | ₩61,585 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,518 | ₩61,518 | ₩61,331 | ₩61,331 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,305 | ₩61,305 | ₩61,257 | ₩61,257 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,138 | ₩62,185 | ₩62,077 | ₩62,077 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,451 | ₩61,451 | ₩61,054 | ₩61,054 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,091 | ₩62,185 | ₩61,678 | ₩61,779 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,572 | ₩62,612 | ₩62,478 | ₩62,480 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,425 | ₩62,693 | ₩62,425 | ₩62,693 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,598 | ₩61,891 | ₩61,598 | ₩61,829 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,238 | ₩62,545 | ₩62,238 | ₩62,409 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,051 | ₩62,051 | ₩61,931 | ₩61,995 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,252 | ₩63,252 | ₩63,229 | ₩63,229 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,545 | ₩62,545 | ₩62,025 | ₩62,225 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,945 | ₩63,385 | ₩62,945 | ₩63,376 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩61,998 | ₩62,905 | ₩61,998 | ₩62,882 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,585 | ₩61,745 | ₩60,585 | ₩61,638 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,264 | ₩60,665 | ₩60,264 | ₩60,551 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,811 | ₩60,870 | ₩60,731 | ₩60,870 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,358 | ₩62,358 | ₩61,858 | ₩61,878 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,612 | ₩63,225 | ₩62,612 | ₩62,958 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,091 | ₩62,171 | ₩61,918 | ₩61,918 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,465 | ₩61,571 | ₩61,465 | ₩61,491 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,104 | ₩60,381 | ₩60,104 | ₩60,381 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,705 | ₩61,091 | ₩60,705 | ₩60,853 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,465 | ₩60,825 | ₩60,465 | ₩60,691 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,118 | ₩62,118 | ₩61,105 | ₩61,181 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,158 | ₩63,158 | ₩62,153 | ₩62,153 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,851 | ₩63,274 | ₩61,851 | ₩63,274 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,065 | ₩62,158 | ₩61,878 | ₩61,878 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,545 | ₩61,771 | ₩61,465 | ₩61,678 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,771 | ₩61,771 | ₩61,318 | ₩61,327 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,991 | ₩61,991 | ₩61,857 | ₩61,857 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,211 | ₩61,571 | ₩60,865 | ₩61,479 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,425 | ₩61,425 | ₩61,011 | ₩61,070 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,852 | ₩62,852 | ₩62,757 | ₩62,757 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,225 | ₩63,252 | ₩62,832 | ₩63,154 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,345 | ₩63,769 | ₩63,345 | ₩63,769 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,465 | ₩64,039 | ₩63,465 | ₩63,565 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,638 | ₩63,878 | ₩63,638 | ₩63,718 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,678 | ₩63,852 | ₩63,078 | ₩63,852 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩62,998 | ₩63,612 | ₩62,972 | ₩63,612 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,685 | ₩63,398 | ₩62,465 | ₩62,705 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,585 | ₩62,612 | ₩61,585 | ₩62,265 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,584 | ₩60,158 | ₩59,471 | ₩59,891 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,211 | ₩60,211 | ₩59,624 | ₩59,694 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,438 | ₩60,691 | ₩60,091 | ₩60,304 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,898 | ₩60,898 | ₩59,051 | ₩59,172 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,785 | ₩60,785 | ₩60,451 | ₩60,475 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,078 | ₩61,438 | ₩60,231 | ₩60,238 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,545 | ₩60,625 | ₩60,390 | ₩60,390 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,518 | ₩60,246 | ₩59,518 | ₩60,246 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,864 | ₩59,864 | ₩59,171 | ₩59,172 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,411 | ₩59,703 | ₩58,411 | ₩59,703 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,731 | ₩58,731 | ₩58,064 | ₩58,071 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,251 | ₩58,771 | ₩58,251 | ₩58,477 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,451 | ₩58,818 | ₩58,451 | ₩58,583 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,024 | ₩58,024 | ₩57,917 | ₩57,917 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,397 | ₩58,397 | ₩58,264 | ₩58,273 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,678 | ₩58,678 | ₩57,971 | ₩58,144 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,784 | ₩58,971 | ₩58,424 | ₩58,424 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,011 | ₩59,024 | ₩58,938 | ₩59,011 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,531 | ₩59,558 | ₩58,531 | ₩59,044 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,477 | ₩58,492 | ₩58,371 | ₩58,492 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,944 | ₩58,144 | ₩57,944 | ₩58,117 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,984 | ₩57,997 | ₩57,931 | ₩57,931 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,277 | ₩57,604 | ₩57,277 | ₩57,604 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,584 | ₩56,090 | ₩55,584 | ₩56,037 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,837 | ₩56,892 | ₩56,544 | ₩56,544 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,891 | ₩56,891 | ₩55,944 | ₩55,944 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,544 | ₩57,704 | ₩57,264 | ₩57,264 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,624 | ₩57,651 | ₩56,984 | ₩57,232 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,131 | ₩58,144 | ₩57,891 | ₩57,931 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,664 | ₩58,664 | ₩58,416 | ₩58,416 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,784 | ₩58,978 | ₩58,784 | ₩58,867 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,131 | ₩59,411 | ₩59,058 | ₩59,058 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,384 | ₩59,971 | ₩59,384 | ₩59,839 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,304 | ₩58,674 | ₩58,304 | ₩58,674 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,024 | ₩59,278 | ₩58,193 | ₩58,195 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,078 | ₩60,078 | ₩59,662 | ₩59,662 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,878 | ₩60,078 | ₩59,811 | ₩59,984 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,558 | ₩59,558 | ₩59,451 | ₩59,455 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,465 | ₩60,577 | ₩60,465 | ₩60,577 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,451 | ₩60,451 | ₩60,344 | ₩60,354 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,311 | ₩60,324 | ₩60,311 | ₩60,323 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,505 | ₩60,518 | ₩60,505 | ₩60,510 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,878 | ₩60,878 | ₩59,918 | ₩60,014 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,745 | ₩60,745 | ₩60,466 | ₩60,466 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,945 | ₩61,198 | ₩60,878 | ₩61,193 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,171 | ₩60,745 | ₩59,171 | ₩60,571 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,517 | ₩58,517 | ₩58,517 | ₩58,517 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,704 | ₩58,744 | ₩58,678 | ₩58,704 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,238 | ₩59,278 | ₩59,238 | ₩59,244 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,924 | ₩58,944 | ₩58,924 | ₩58,944 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,437 | ₩58,503 | ₩58,411 | ₩58,503 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,678 | ₩58,964 | ₩58,611 | ₩58,670 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,404 | ₩58,404 | ₩58,024 | ₩58,024 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,090 | ₩56,192 | ₩55,984 | ₩56,090 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,357 | ₩56,788 | ₩56,264 | ₩56,788 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,221 | ₩56,420 | ₩56,221 | ₩56,420 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,477 | ₩56,510 | ₩56,090 | ₩56,409 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,696 | ₩56,357 | ₩55,504 | ₩56,276 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,770 | ₩55,817 | ₩55,160 | ₩55,160 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,184 | ₩55,184 | ₩55,064 | ₩55,068 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,970 | ₩56,004 | ₩55,970 | ₩55,973 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,144 | ₩56,513 | ₩56,144 | ₩56,513 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,064 | ₩56,610 | ₩55,997 | ₩56,237 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,277 | ₩56,704 | ₩56,277 | ₩56,394 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,424 | ₩55,610 | ₩54,890 | ₩54,996 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,544 | ₩56,670 | ₩56,224 | ₩56,489 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,637 | ₩57,784 | ₩56,913 | ₩56,913 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,437 | ₩58,437 | ₩58,197 | ₩58,221 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,251 | ₩58,317 | ₩58,064 | ₩58,064 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,717 | ₩57,851 | ₩57,651 | ₩57,651 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,051 | ₩58,171 | ₩57,611 | ₩57,611 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,011 | ₩59,011 | ₩58,664 | ₩58,664 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,758 | ₩60,252 | ₩59,540 | ₩59,540 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,198 | ₩59,891 | ₩58,251 | ₩59,891 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,011 | ₩60,258 | ₩59,771 | ₩60,258 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,465 | ₩61,465 | ₩61,145 | ₩61,265 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,065 | ₩62,352 | ₩62,065 | ₩62,198 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,411 | ₩62,585 | ₩61,385 | ₩62,171 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,492 | ₩62,865 | ₩62,492 | ₩62,812 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,185 | ₩63,585 | ₩62,918 | ₩63,385 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,125 | ₩63,785 | ₩63,125 | ₩63,758 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,745 | ₩63,745 | ₩62,505 | ₩63,012 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,985 | ₩63,993 | ₩63,865 | ₩63,993 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,932 | ₩63,932 | ₩63,425 | ₩63,718 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,612 | ₩65,065 | ₩64,612 | ₩64,777 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,905 | ₩64,905 | ₩64,609 | ₩64,609 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,479 | ₩65,972 | ₩65,279 | ₩65,399 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,359 | ₩65,572 | ₩65,172 | ₩65,539 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,319 | ₩66,319 | ₩65,982 | ₩65,982 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,692 | ₩66,692 | ₩65,065 | ₩65,099 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,092 | ₩66,092 | ₩65,866 | ₩65,866 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,519 | ₩66,399 | ₩65,519 | ₩66,304 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,052 | ₩65,052 | ₩64,845 | ₩64,847 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,732 | ₩65,159 | ₩64,732 | ₩65,149 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,339 | ₩64,359 | ₩64,339 | ₩64,352 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,248 | ₩64,959 | ₩64,248 | ₩64,759 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,572 | ₩64,225 | ₩62,572 | ₩63,277 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,652 | ₩62,772 | ₩62,478 | ₩62,533 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,692 | ₩62,692 | ₩61,758 | ₩62,372 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,158 | ₩63,238 | ₩62,838 | ₩63,238 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,212 | ₩63,212 | ₩62,878 | ₩62,878 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,412 | ₩63,612 | ₩63,398 | ₩63,398 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,065 | ₩64,092 | ₩63,760 | ₩63,972 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,519 | ₩64,519 | ₩64,039 | ₩64,252 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,505 | ₩65,772 | ₩64,785 | ₩64,872 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,559 | ₩65,465 | ₩64,559 | ₩65,225 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,785 | ₩64,785 | ₩64,303 | ₩64,303 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,599 | ₩65,786 | ₩65,212 | ₩65,703 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,465 | ₩65,465 | ₩65,419 | ₩65,437 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,305 | ₩64,945 | ₩64,305 | ₩64,631 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,519 | ₩64,559 | ₩64,519 | ₩64,552 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,332 | ₩64,659 | ₩64,212 | ₩64,431 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,892 | ₩64,487 | ₩62,892 | ₩64,487 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,958 | ₩62,652 | ₩60,958 | ₩62,594 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,691 | ₩61,905 | ₩60,997 | ₩60,997 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,865 | ₩61,811 | ₩60,705 | ₩61,654 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,931 | ₩61,465 | ₩60,698 | ₩61,129 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,705 | ₩60,777 | ₩60,485 | ₩60,777 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,645 | ₩60,645 | ₩60,491 | ₩60,494 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,798 | ₩60,967 | ₩60,798 | ₩60,967 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,211 | ₩61,218 | ₩60,918 | ₩61,059 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩60,998 | ₩61,185 | ₩60,931 | ₩61,185 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,891 | ₩61,178 | ₩60,891 | ₩61,177 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,611 | ₩60,698 | ₩60,611 | ₩60,698 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,931 | ₩61,011 | ₩60,881 | ₩60,998 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,951 | ₩60,951 | ₩60,851 | ₩60,873 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,958 | ₩61,958 | ₩61,558 | ₩61,598 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,118 | ₩61,506 | ₩61,118 | ₩61,506 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,598 | ₩61,598 | ₩61,358 | ₩61,390 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,171 | ₩62,171 | ₩61,705 | ₩61,910 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,332 | ₩62,412 | ₩61,925 | ₩61,938 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,353 | ₩62,353 | ₩62,065 | ₩62,129 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,758 | ₩61,758 | ₩61,691 | ₩61,691 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,598 | ₩60,598 | ₩60,331 | ₩60,394 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩60,998 | ₩61,015 | ₩60,842 | ₩60,842 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,731 | ₩61,731 | ₩61,606 | ₩61,606 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,718 | ₩62,718 | ₩61,805 | ₩61,811 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,278 | ₩62,633 | ₩62,278 | ₩62,633 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,332 | ₩62,332 | ₩62,149 | ₩62,149 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,572 | ₩62,638 | ₩62,318 | ₩62,318 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,438 | ₩62,492 | ₩62,392 | ₩62,421 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,398 | ₩62,745 | ₩62,398 | ₩62,494 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,891 | ₩62,011 | ₩60,891 | ₩62,011 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,344 | ₩60,344 | ₩60,024 | ₩60,202 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,331 | ₩60,491 | ₩60,211 | ₩60,211 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,638 | ₩58,800 | ₩58,049 | ₩58,049 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,184 | ₩58,184 | ₩58,011 | ₩58,149 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,771 | ₩58,037 | ₩57,771 | ₩58,037 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,964 | ₩58,964 | ₩58,279 | ₩58,279 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,504 | ₩59,651 | ₩59,478 | ₩59,478 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,660 | ₩59,660 | ₩59,658 | ₩59,658 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,671 | ₩60,678 | ₩60,417 | ₩60,417 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,011 | ₩60,541 | ₩60,011 | ₩60,541 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,611 | ₩59,851 | ₩59,611 | ₩59,794 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,024 | ₩59,655 | ₩59,024 | ₩59,655 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,211 | ₩59,264 | ₩58,918 | ₩58,924 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,451 | ₩59,790 | ₩59,211 | ₩59,530 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,811 | ₩59,582 | ₩58,811 | ₩59,582 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,464 | ₩59,464 | ₩58,678 | ₩59,204 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,583 | ₩59,734 | ₩59,583 | ₩59,734 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩60,007 | ₩60,007 | ₩59,584 | ₩59,651 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,718 | ₩60,998 | ₩59,704 | ₩59,766 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,531 | ₩61,531 | ₩61,305 | ₩61,431 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,671 | ₩61,671 | ₩61,305 | ₩61,558 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩61,998 | ₩62,025 | ₩61,506 | ₩61,506 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,051 | ₩61,409 | ₩61,051 | ₩61,393 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,318 | ₩61,598 | ₩61,251 | ₩61,294 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,518 | ₩61,838 | ₩61,518 | ₩61,655 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,238 | ₩61,345 | ₩61,131 | ₩61,242 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,385 | ₩60,779 | ₩60,385 | ₩60,779 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,931 | ₩60,931 | ₩60,529 | ₩60,529 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,439 | ₩61,439 | ₩60,861 | ₩60,861 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,118 | ₩60,918 | ₩59,118 | ₩60,910 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,472 | ₩59,548 | ₩59,436 | ₩59,548 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,291 | ₩60,291 | ₩59,244 | ₩59,244 | -1.74% | 1.3천 |
|---|