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 | ₩53,819 | ₩53,819 | ₩53,686 | ₩53,690 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,326 | ₩53,966 | ₩53,326 | ₩53,926 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,859 | ₩53,859 | ₩53,227 | ₩53,259 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,433 | ₩54,445 | ₩54,379 | ₩54,406 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,073 | ₩54,073 | ₩53,946 | ₩54,002 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,739 | ₩54,799 | ₩54,182 | ₩54,182 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,099 | ₩54,323 | ₩53,275 | ₩54,323 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,839 | ₩54,839 | ₩54,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,317 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,826 | ₩54,993 | ₩54,606 | ₩54,993 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,339 | ₩55,339 | ₩55,219 | ₩55,219 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,186 | ₩55,693 | ₩55,139 | ₩55,693 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,286 | ₩55,326 | ₩55,166 | ₩55,277 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,513 | ₩56,513 | ₩55,761 | ₩55,761 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,860 | ₩57,100 | ₩56,860 | ₩56,961 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,899 | ₩56,460 | ₩55,899 | ₩56,246 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,176 | ₩56,176 | ₩55,886 | ₩55,886 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,326 | ₩57,326 | ₩56,566 | ₩56,580 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,180 | ₩57,353 | ₩56,540 | ₩56,540 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,380 | ₩57,380 | ₩57,193 | ₩57,197 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,553 | ₩57,802 | ₩57,300 | ₩57,802 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,573 | ₩57,646 | ₩57,549 | ₩57,549 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,580 | ₩57,580 | ₩56,920 | ₩57,057 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,180 | ₩58,226 | ₩57,993 | ₩58,069 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,660 | ₩58,700 | ₩58,660 | ₩58,666 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,620 | ₩59,793 | ₩59,620 | ₩59,707 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,547 | ₩59,676 | ₩59,547 | ₩59,552 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,127 | ₩59,420 | ₩58,820 | ₩59,185 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,600 | ₩59,620 | ₩58,873 | ₩58,913 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,127 | ₩60,127 | ₩59,807 | ₩59,867 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,620 | ₩60,740 | ₩60,607 | ₩60,643 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,633 | ₩60,633 | ₩60,507 | ₩60,509 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,487 | ₩61,487 | ₩61,259 | ₩61,259 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,537 | ₩61,628 | ₩61,353 | ₩61,628 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,607 | ₩61,653 | ₩61,580 | ₩61,580 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,513 | ₩61,513 | ₩61,327 | ₩61,327 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,300 | ₩61,300 | ₩61,252 | ₩61,252 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,134 | ₩62,180 | ₩62,072 | ₩62,072 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,447 | ₩61,447 | ₩61,049 | ₩61,049 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,087 | ₩62,180 | ₩61,673 | ₩61,775 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,567 | ₩62,607 | ₩62,474 | ₩62,475 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,420 | ₩62,688 | ₩62,420 | ₩62,688 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,593 | ₩61,887 | ₩61,593 | ₩61,824 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,234 | ₩62,540 | ₩62,234 | ₩62,404 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,047 | ₩62,047 | ₩61,927 | ₩61,991 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,247 | ₩63,247 | ₩63,224 | ₩63,224 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,540 | ₩62,540 | ₩62,020 | ₩62,220 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,940 | ₩63,380 | ₩62,940 | ₩63,371 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩61,993 | ₩62,900 | ₩61,993 | ₩62,878 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,580 | ₩61,740 | ₩60,580 | ₩61,633 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,260 | ₩60,660 | ₩60,260 | ₩60,547 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,807 | ₩60,865 | ₩60,727 | ₩60,865 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,354 | ₩62,354 | ₩61,853 | ₩61,873 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,607 | ₩63,220 | ₩62,607 | ₩62,954 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,087 | ₩62,167 | ₩61,913 | ₩61,913 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,460 | ₩61,567 | ₩61,460 | ₩61,487 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,100 | ₩60,376 | ₩60,100 | ₩60,376 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,700 | ₩61,087 | ₩60,700 | ₩60,848 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,460 | ₩60,820 | ₩60,460 | ₩60,687 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,114 | ₩62,114 | ₩61,100 | ₩61,176 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,154 | ₩63,154 | ₩62,148 | ₩62,148 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,847 | ₩63,270 | ₩61,847 | ₩63,270 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,060 | ₩62,154 | ₩61,873 | ₩61,873 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,540 | ₩61,767 | ₩61,460 | ₩61,673 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,767 | ₩61,767 | ₩61,313 | ₩61,323 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,987 | ₩61,987 | ₩61,852 | ₩61,852 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,207 | ₩61,567 | ₩60,860 | ₩61,475 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,420 | ₩61,420 | ₩61,007 | ₩61,065 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,847 | ₩62,847 | ₩62,752 | ₩62,752 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,220 | ₩63,247 | ₩62,827 | ₩63,150 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,340 | ₩63,764 | ₩63,340 | ₩63,764 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,460 | ₩64,034 | ₩63,460 | ₩63,560 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,634 | ₩63,874 | ₩63,634 | ₩63,714 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,674 | ₩63,847 | ₩63,074 | ₩63,847 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩62,994 | ₩63,607 | ₩62,967 | ₩63,607 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,680 | ₩63,394 | ₩62,460 | ₩62,700 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,580 | ₩62,607 | ₩61,580 | ₩62,260 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,580 | ₩60,153 | ₩59,467 | ₩59,887 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,207 | ₩60,207 | ₩59,620 | ₩59,689 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,433 | ₩60,687 | ₩60,087 | ₩60,300 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,893 | ₩60,893 | ₩59,046 | ₩59,168 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,780 | ₩60,780 | ₩60,447 | ₩60,471 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,073 | ₩61,433 | ₩60,227 | ₩60,233 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,540 | ₩60,620 | ₩60,385 | ₩60,385 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,513 | ₩60,241 | ₩59,513 | ₩60,241 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,860 | ₩59,860 | ₩59,167 | ₩59,168 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,406 | ₩59,699 | ₩58,406 | ₩59,699 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,726 | ₩58,726 | ₩58,060 | ₩58,066 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,246 | ₩58,766 | ₩58,246 | ₩58,473 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,446 | ₩58,813 | ₩58,446 | ₩58,578 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,020 | ₩58,020 | ₩57,913 | ₩57,913 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,393 | ₩58,393 | ₩58,260 | ₩58,269 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,673 | ₩58,673 | ₩57,966 | ₩58,140 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,780 | ₩58,966 | ₩58,420 | ₩58,420 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,006 | ₩59,020 | ₩58,933 | ₩59,006 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,526 | ₩59,553 | ₩58,526 | ₩59,040 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,473 | ₩58,488 | ₩58,366 | ₩58,488 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,940 | ₩58,140 | ₩57,940 | ₩58,113 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,980 | ₩57,993 | ₩57,926 | ₩57,926 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,273 | ₩57,600 | ₩57,273 | ₩57,600 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,579 | ₩56,086 | ₩55,579 | ₩56,033 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,833 | ₩56,888 | ₩56,540 | ₩56,540 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,886 | ₩56,886 | ₩55,939 | ₩55,939 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,540 | ₩57,700 | ₩57,260 | ₩57,260 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,620 | ₩57,646 | ₩56,980 | ₩57,228 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,126 | ₩58,140 | ₩57,886 | ₩57,926 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,660 | ₩58,660 | ₩58,412 | ₩58,412 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,780 | ₩58,973 | ₩58,780 | ₩58,862 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,127 | ₩59,407 | ₩59,053 | ₩59,053 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,380 | ₩59,967 | ₩59,380 | ₩59,835 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,300 | ₩58,669 | ₩58,300 | ₩58,669 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,020 | ₩59,273 | ₩58,189 | ₩58,190 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,073 | ₩60,073 | ₩59,657 | ₩59,657 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,873 | ₩60,073 | ₩59,807 | ₩59,980 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,553 | ₩59,553 | ₩59,447 | ₩59,451 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,460 | ₩60,572 | ₩60,460 | ₩60,572 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,447 | ₩60,447 | ₩60,340 | ₩60,349 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,307 | ₩60,320 | ₩60,307 | ₩60,319 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,500 | ₩60,513 | ₩60,500 | ₩60,505 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,873 | ₩60,873 | ₩59,913 | ₩60,009 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,740 | ₩60,740 | ₩60,461 | ₩60,461 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,940 | ₩61,193 | ₩60,873 | ₩61,188 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,167 | ₩60,740 | ₩59,167 | ₩60,567 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,513 | ₩58,513 | ₩58,513 | ₩58,513 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,700 | ₩58,740 | ₩58,673 | ₩58,700 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,233 | ₩59,273 | ₩59,233 | ₩59,240 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,920 | ₩58,940 | ₩58,920 | ₩58,940 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,433 | ₩58,498 | ₩58,406 | ₩58,498 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,673 | ₩58,960 | ₩58,606 | ₩58,665 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,400 | ₩58,400 | ₩58,020 | ₩58,020 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,086 | ₩56,188 | ₩55,979 | ₩56,086 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,353 | ₩56,784 | ₩56,260 | ₩56,784 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,217 | ₩56,416 | ₩56,217 | ₩56,416 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,473 | ₩56,506 | ₩56,086 | ₩56,405 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,691 | ₩56,353 | ₩55,499 | ₩56,272 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,766 | ₩55,813 | ₩55,155 | ₩55,155 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,179 | ₩55,179 | ₩55,059 | ₩55,063 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,966 | ₩55,999 | ₩55,966 | ₩55,969 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,140 | ₩56,509 | ₩56,140 | ₩56,509 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,060 | ₩56,606 | ₩55,993 | ₩56,233 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,273 | ₩56,700 | ₩56,273 | ₩56,390 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,419 | ₩55,606 | ₩54,886 | ₩54,991 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,540 | ₩56,666 | ₩56,220 | ₩56,485 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,633 | ₩57,780 | ₩56,909 | ₩56,909 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,433 | ₩58,433 | ₩58,193 | ₩58,217 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,246 | ₩58,313 | ₩58,060 | ₩58,060 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,713 | ₩57,846 | ₩57,646 | ₩57,646 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,046 | ₩58,166 | ₩57,606 | ₩57,606 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,006 | ₩59,006 | ₩58,660 | ₩58,660 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,753 | ₩60,248 | ₩59,536 | ₩59,536 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,193 | ₩59,887 | ₩58,246 | ₩59,887 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,007 | ₩60,253 | ₩59,767 | ₩60,253 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,460 | ₩61,460 | ₩61,140 | ₩61,260 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,060 | ₩62,347 | ₩62,060 | ₩62,194 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,407 | ₩62,580 | ₩61,380 | ₩62,167 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,487 | ₩62,860 | ₩62,487 | ₩62,807 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,180 | ₩63,580 | ₩62,914 | ₩63,380 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,120 | ₩63,780 | ₩63,120 | ₩63,754 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,740 | ₩63,740 | ₩62,500 | ₩63,007 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,980 | ₩63,988 | ₩63,860 | ₩63,988 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,927 | ₩63,927 | ₩63,420 | ₩63,714 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,607 | ₩65,060 | ₩64,607 | ₩64,772 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,900 | ₩64,900 | ₩64,604 | ₩64,604 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,474 | ₩65,967 | ₩65,274 | ₩65,394 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,354 | ₩65,567 | ₩65,167 | ₩65,534 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,314 | ₩66,314 | ₩65,977 | ₩65,977 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,687 | ₩66,687 | ₩65,060 | ₩65,094 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,087 | ₩66,087 | ₩65,861 | ₩65,861 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,514 | ₩66,394 | ₩65,514 | ₩66,299 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,047 | ₩65,047 | ₩64,840 | ₩64,842 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,727 | ₩65,154 | ₩64,727 | ₩65,144 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,334 | ₩64,354 | ₩64,334 | ₩64,347 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,243 | ₩64,954 | ₩64,243 | ₩64,754 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,567 | ₩64,220 | ₩62,567 | ₩63,272 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,647 | ₩62,767 | ₩62,474 | ₩62,528 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,687 | ₩62,687 | ₩61,753 | ₩62,367 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,154 | ₩63,234 | ₩62,834 | ₩63,234 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,207 | ₩63,207 | ₩62,874 | ₩62,874 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,407 | ₩63,607 | ₩63,394 | ₩63,394 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,060 | ₩64,087 | ₩63,755 | ₩63,967 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,514 | ₩64,514 | ₩64,034 | ₩64,247 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,501 | ₩65,767 | ₩64,780 | ₩64,867 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,554 | ₩65,461 | ₩64,554 | ₩65,221 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,780 | ₩64,780 | ₩64,298 | ₩64,298 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,594 | ₩65,781 | ₩65,207 | ₩65,698 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,461 | ₩65,461 | ₩65,414 | ₩65,433 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,300 | ₩64,940 | ₩64,300 | ₩64,626 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,514 | ₩64,554 | ₩64,514 | ₩64,547 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,327 | ₩64,654 | ₩64,207 | ₩64,426 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,887 | ₩64,482 | ₩62,887 | ₩64,482 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,953 | ₩62,647 | ₩60,953 | ₩62,590 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,687 | ₩61,900 | ₩60,992 | ₩60,992 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,860 | ₩61,807 | ₩60,700 | ₩61,649 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,927 | ₩61,460 | ₩60,693 | ₩61,124 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,700 | ₩60,772 | ₩60,480 | ₩60,772 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,640 | ₩60,640 | ₩60,487 | ₩60,489 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,793 | ₩60,963 | ₩60,793 | ₩60,963 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,207 | ₩61,213 | ₩60,913 | ₩61,055 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩60,993 | ₩61,180 | ₩60,927 | ₩61,180 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,887 | ₩61,173 | ₩60,887 | ₩61,172 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,607 | ₩60,693 | ₩60,607 | ₩60,693 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,927 | ₩61,007 | ₩60,876 | ₩60,993 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,947 | ₩60,947 | ₩60,847 | ₩60,868 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,953 | ₩61,953 | ₩61,553 | ₩61,593 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,113 | ₩61,501 | ₩61,113 | ₩61,501 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,593 | ₩61,593 | ₩61,353 | ₩61,385 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,167 | ₩62,167 | ₩61,700 | ₩61,905 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,327 | ₩62,407 | ₩61,920 | ₩61,933 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,348 | ₩62,348 | ₩62,060 | ₩62,124 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,753 | ₩61,753 | ₩61,687 | ₩61,687 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,593 | ₩60,593 | ₩60,327 | ₩60,389 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩60,993 | ₩61,011 | ₩60,837 | ₩60,837 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,727 | ₩61,727 | ₩61,601 | ₩61,601 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,714 | ₩62,714 | ₩61,800 | ₩61,807 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,274 | ₩62,628 | ₩62,274 | ₩62,628 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,327 | ₩62,327 | ₩62,144 | ₩62,144 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,567 | ₩62,634 | ₩62,314 | ₩62,314 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,434 | ₩62,487 | ₩62,387 | ₩62,416 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,394 | ₩62,740 | ₩62,394 | ₩62,490 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,887 | ₩62,007 | ₩60,887 | ₩62,007 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,340 | ₩60,340 | ₩60,020 | ₩60,197 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,327 | ₩60,487 | ₩60,207 | ₩60,207 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,633 | ₩58,796 | ₩58,045 | ₩58,045 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,180 | ₩58,180 | ₩58,006 | ₩58,145 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,766 | ₩58,033 | ₩57,766 | ₩58,033 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,960 | ₩58,960 | ₩58,274 | ₩58,274 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,500 | ₩59,647 | ₩59,473 | ₩59,473 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,656 | ₩59,656 | ₩59,653 | ₩59,653 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,667 | ₩60,673 | ₩60,412 | ₩60,412 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,007 | ₩60,536 | ₩60,007 | ₩60,536 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,607 | ₩59,847 | ₩59,607 | ₩59,789 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,020 | ₩59,651 | ₩59,020 | ₩59,651 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,207 | ₩59,260 | ₩58,913 | ₩58,920 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,447 | ₩59,785 | ₩59,207 | ₩59,525 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,806 | ₩59,577 | ₩58,806 | ₩59,577 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,460 | ₩59,460 | ₩58,673 | ₩59,200 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,579 | ₩59,729 | ₩59,579 | ₩59,729 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩60,003 | ₩60,003 | ₩59,580 | ₩59,647 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,713 | ₩60,993 | ₩59,700 | ₩59,761 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,527 | ₩61,527 | ₩61,300 | ₩61,427 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,667 | ₩61,667 | ₩61,300 | ₩61,553 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩61,993 | ₩62,020 | ₩61,501 | ₩61,501 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,047 | ₩61,404 | ₩61,047 | ₩61,388 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,313 | ₩61,593 | ₩61,247 | ₩61,289 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,513 | ₩61,833 | ₩61,513 | ₩61,651 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,233 | ₩61,340 | ₩61,127 | ₩61,237 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,380 | ₩60,775 | ₩60,380 | ₩60,775 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,927 | ₩60,927 | ₩60,524 | ₩60,524 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,435 | ₩61,435 | ₩60,856 | ₩60,856 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,113 | ₩60,913 | ₩59,113 | ₩60,905 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,468 | ₩59,544 | ₩59,432 | ₩59,544 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,287 | ₩60,287 | ₩59,240 | ₩59,240 | -1.74% | 1.3천 |
|---|