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 | ₩53,829 | ₩53,829 | ₩53,695 | ₩53,699 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,335 | ₩53,975 | ₩53,335 | ₩53,935 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,869 | ₩53,869 | ₩53,236 | ₩53,268 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,442 | ₩54,454 | ₩54,389 | ₩54,415 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,082 | ₩54,082 | ₩53,955 | ₩54,011 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,749 | ₩54,809 | ₩54,191 | ₩54,191 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,109 | ₩54,333 | ₩53,284 | ₩54,333 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,849 | ₩54,849 | ₩54,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,326 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,835 | ₩55,002 | ₩54,615 | ₩55,002 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,349 | ₩55,349 | ₩55,229 | ₩55,229 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,196 | ₩55,702 | ₩55,149 | ₩55,702 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,296 | ₩55,336 | ₩55,176 | ₩55,286 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,523 | ₩56,523 | ₩55,770 | ₩55,770 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,869 | ₩57,109 | ₩56,869 | ₩56,971 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,909 | ₩56,469 | ₩55,909 | ₩56,256 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,185 | ₩56,185 | ₩55,896 | ₩55,896 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,336 | ₩57,336 | ₩56,576 | ₩56,589 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,189 | ₩57,363 | ₩56,549 | ₩56,549 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,390 | ₩57,390 | ₩57,203 | ₩57,207 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,563 | ₩57,812 | ₩57,310 | ₩57,812 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,583 | ₩57,656 | ₩57,559 | ₩57,559 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,590 | ₩57,590 | ₩56,929 | ₩57,067 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,190 | ₩58,236 | ₩58,003 | ₩58,079 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,670 | ₩58,710 | ₩58,670 | ₩58,677 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,630 | ₩59,804 | ₩59,630 | ₩59,717 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,557 | ₩59,686 | ₩59,557 | ₩59,562 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,137 | ₩59,430 | ₩58,830 | ₩59,195 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,610 | ₩59,630 | ₩58,883 | ₩58,923 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,137 | ₩60,137 | ₩59,817 | ₩59,877 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,630 | ₩60,750 | ₩60,617 | ₩60,653 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,644 | ₩60,644 | ₩60,517 | ₩60,520 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,497 | ₩61,497 | ₩61,269 | ₩61,269 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,548 | ₩61,639 | ₩61,364 | ₩61,639 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,617 | ₩61,664 | ₩61,591 | ₩61,591 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,524 | ₩61,524 | ₩61,337 | ₩61,337 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,311 | ₩61,311 | ₩61,263 | ₩61,263 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,144 | ₩62,191 | ₩62,083 | ₩62,083 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,457 | ₩61,457 | ₩61,060 | ₩61,060 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,098 | ₩62,191 | ₩61,684 | ₩61,785 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,578 | ₩62,618 | ₩62,484 | ₩62,486 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,431 | ₩62,699 | ₩62,431 | ₩62,699 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,604 | ₩61,897 | ₩61,604 | ₩61,835 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,244 | ₩62,551 | ₩62,244 | ₩62,415 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,058 | ₩62,058 | ₩61,937 | ₩62,002 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,258 | ₩63,258 | ₩63,235 | ₩63,235 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,551 | ₩62,551 | ₩62,031 | ₩62,231 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,951 | ₩63,391 | ₩62,951 | ₩63,382 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩62,004 | ₩62,911 | ₩62,004 | ₩62,888 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,590 | ₩61,751 | ₩60,590 | ₩61,644 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,270 | ₩60,670 | ₩60,270 | ₩60,557 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,817 | ₩60,876 | ₩60,737 | ₩60,876 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,364 | ₩62,364 | ₩61,864 | ₩61,884 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,618 | ₩63,231 | ₩62,618 | ₩62,964 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,098 | ₩62,178 | ₩61,924 | ₩61,924 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,471 | ₩61,577 | ₩61,471 | ₩61,497 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,110 | ₩60,386 | ₩60,110 | ₩60,386 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,710 | ₩61,097 | ₩60,710 | ₩60,859 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,470 | ₩60,831 | ₩60,470 | ₩60,697 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,124 | ₩62,124 | ₩61,111 | ₩61,187 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,165 | ₩63,165 | ₩62,159 | ₩62,159 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,857 | ₩63,281 | ₩61,857 | ₩63,281 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,071 | ₩62,164 | ₩61,884 | ₩61,884 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,551 | ₩61,777 | ₩61,471 | ₩61,684 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,777 | ₩61,777 | ₩61,324 | ₩61,333 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,998 | ₩61,998 | ₩61,863 | ₩61,863 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,217 | ₩61,577 | ₩60,871 | ₩61,485 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,431 | ₩61,431 | ₩61,017 | ₩61,076 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,858 | ₩62,858 | ₩62,763 | ₩62,763 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,231 | ₩63,258 | ₩62,838 | ₩63,161 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,351 | ₩63,775 | ₩63,351 | ₩63,775 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,471 | ₩64,045 | ₩63,471 | ₩63,571 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,645 | ₩63,885 | ₩63,645 | ₩63,725 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,685 | ₩63,858 | ₩63,084 | ₩63,858 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩63,004 | ₩63,618 | ₩62,978 | ₩63,618 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,691 | ₩63,405 | ₩62,471 | ₩62,711 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,591 | ₩62,618 | ₩61,591 | ₩62,271 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,590 | ₩60,164 | ₩59,477 | ₩59,897 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,217 | ₩60,217 | ₩59,630 | ₩59,700 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,444 | ₩60,697 | ₩60,097 | ₩60,310 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,904 | ₩60,904 | ₩59,057 | ₩59,178 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,791 | ₩60,791 | ₩60,457 | ₩60,481 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,084 | ₩61,444 | ₩60,237 | ₩60,244 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,550 | ₩60,630 | ₩60,396 | ₩60,396 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,523 | ₩60,252 | ₩59,523 | ₩60,252 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,870 | ₩59,870 | ₩59,177 | ₩59,178 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,416 | ₩59,709 | ₩58,416 | ₩59,709 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,737 | ₩58,737 | ₩58,070 | ₩58,076 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,256 | ₩58,777 | ₩58,256 | ₩58,483 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,457 | ₩58,823 | ₩58,457 | ₩58,589 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,030 | ₩58,030 | ₩57,923 | ₩57,923 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,403 | ₩58,403 | ₩58,270 | ₩58,279 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,683 | ₩58,683 | ₩57,976 | ₩58,150 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,790 | ₩58,977 | ₩58,430 | ₩58,430 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,017 | ₩59,030 | ₩58,943 | ₩59,017 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,537 | ₩59,563 | ₩58,537 | ₩59,050 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,483 | ₩58,498 | ₩58,376 | ₩58,498 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,950 | ₩58,150 | ₩57,950 | ₩58,123 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,990 | ₩58,003 | ₩57,936 | ₩57,936 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,283 | ₩57,610 | ₩57,283 | ₩57,610 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,589 | ₩56,096 | ₩55,589 | ₩56,042 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,843 | ₩56,897 | ₩56,549 | ₩56,549 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,896 | ₩56,896 | ₩55,949 | ₩55,949 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,550 | ₩57,710 | ₩57,270 | ₩57,270 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,630 | ₩57,656 | ₩56,989 | ₩57,237 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,136 | ₩58,150 | ₩57,896 | ₩57,936 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,670 | ₩58,670 | ₩58,422 | ₩58,422 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,790 | ₩58,983 | ₩58,790 | ₩58,873 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,137 | ₩59,417 | ₩59,063 | ₩59,063 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,390 | ₩59,977 | ₩59,390 | ₩59,845 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,310 | ₩58,679 | ₩58,310 | ₩58,679 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,030 | ₩59,283 | ₩58,199 | ₩58,200 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,084 | ₩60,084 | ₩59,668 | ₩59,668 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,884 | ₩60,084 | ₩59,817 | ₩59,990 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,563 | ₩59,563 | ₩59,457 | ₩59,461 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,470 | ₩60,582 | ₩60,470 | ₩60,582 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,457 | ₩60,457 | ₩60,350 | ₩60,360 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,317 | ₩60,330 | ₩60,317 | ₩60,329 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,510 | ₩60,524 | ₩60,510 | ₩60,516 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,884 | ₩60,884 | ₩59,924 | ₩60,020 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,750 | ₩60,750 | ₩60,472 | ₩60,472 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,951 | ₩61,204 | ₩60,884 | ₩61,199 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,177 | ₩60,750 | ₩59,177 | ₩60,577 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,523 | ₩58,523 | ₩58,523 | ₩58,523 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,710 | ₩58,750 | ₩58,683 | ₩58,710 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,243 | ₩59,283 | ₩59,243 | ₩59,250 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,930 | ₩58,950 | ₩58,930 | ₩58,950 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,443 | ₩58,509 | ₩58,416 | ₩58,509 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,683 | ₩58,970 | ₩58,617 | ₩58,675 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,410 | ₩58,410 | ₩58,030 | ₩58,030 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,096 | ₩56,197 | ₩55,989 | ₩56,096 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,363 | ₩56,793 | ₩56,269 | ₩56,793 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,227 | ₩56,425 | ₩56,227 | ₩56,425 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,483 | ₩56,516 | ₩56,096 | ₩56,415 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,701 | ₩56,363 | ₩55,509 | ₩56,281 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,776 | ₩55,822 | ₩55,165 | ₩55,165 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,189 | ₩55,189 | ₩55,069 | ₩55,073 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,976 | ₩56,009 | ₩55,976 | ₩55,978 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,149 | ₩56,519 | ₩56,149 | ₩56,519 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,069 | ₩56,616 | ₩56,002 | ₩56,243 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,283 | ₩56,709 | ₩56,283 | ₩56,400 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,429 | ₩55,616 | ₩54,896 | ₩55,001 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,549 | ₩56,676 | ₩56,229 | ₩56,495 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,643 | ₩57,790 | ₩56,919 | ₩56,919 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,443 | ₩58,443 | ₩58,203 | ₩58,227 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,256 | ₩58,323 | ₩58,070 | ₩58,070 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,723 | ₩57,856 | ₩57,656 | ₩57,656 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,056 | ₩58,176 | ₩57,616 | ₩57,616 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,017 | ₩59,017 | ₩58,670 | ₩58,670 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,764 | ₩60,258 | ₩59,546 | ₩59,546 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,203 | ₩59,897 | ₩58,256 | ₩59,897 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,017 | ₩60,264 | ₩59,777 | ₩60,264 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,471 | ₩61,471 | ₩61,151 | ₩61,271 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,071 | ₩62,358 | ₩62,071 | ₩62,204 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,417 | ₩62,591 | ₩61,391 | ₩62,178 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,498 | ₩62,871 | ₩62,498 | ₩62,818 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,191 | ₩63,591 | ₩62,924 | ₩63,391 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,131 | ₩63,791 | ₩63,131 | ₩63,765 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,751 | ₩63,751 | ₩62,511 | ₩63,018 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,991 | ₩63,999 | ₩63,871 | ₩63,999 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,938 | ₩63,938 | ₩63,431 | ₩63,725 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,618 | ₩65,072 | ₩64,618 | ₩64,784 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,912 | ₩64,912 | ₩64,616 | ₩64,616 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,485 | ₩65,979 | ₩65,285 | ₩65,405 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,365 | ₩65,579 | ₩65,178 | ₩65,545 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,325 | ₩66,325 | ₩65,988 | ₩65,988 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,699 | ₩66,699 | ₩65,072 | ₩65,105 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,099 | ₩66,099 | ₩65,872 | ₩65,872 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,525 | ₩66,405 | ₩65,525 | ₩66,311 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,058 | ₩65,058 | ₩64,852 | ₩64,853 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,738 | ₩65,165 | ₩64,738 | ₩65,156 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,345 | ₩64,365 | ₩64,345 | ₩64,358 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,254 | ₩64,965 | ₩64,254 | ₩64,765 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,578 | ₩64,231 | ₩62,578 | ₩63,283 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,658 | ₩62,778 | ₩62,484 | ₩62,539 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,698 | ₩62,698 | ₩61,764 | ₩62,378 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,165 | ₩63,245 | ₩62,844 | ₩63,245 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,218 | ₩63,218 | ₩62,884 | ₩62,884 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,418 | ₩63,618 | ₩63,405 | ₩63,405 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,071 | ₩64,098 | ₩63,766 | ₩63,978 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,525 | ₩64,525 | ₩64,045 | ₩64,258 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,512 | ₩65,779 | ₩64,792 | ₩64,878 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,565 | ₩65,472 | ₩64,565 | ₩65,232 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,792 | ₩64,792 | ₩64,309 | ₩64,309 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,605 | ₩65,792 | ₩65,218 | ₩65,709 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,472 | ₩65,472 | ₩65,425 | ₩65,444 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,311 | ₩64,952 | ₩64,311 | ₩64,637 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,525 | ₩64,565 | ₩64,525 | ₩64,558 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,338 | ₩64,665 | ₩64,218 | ₩64,437 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,898 | ₩64,493 | ₩62,898 | ₩64,493 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,964 | ₩62,658 | ₩60,964 | ₩62,600 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,697 | ₩61,911 | ₩61,003 | ₩61,003 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,871 | ₩61,817 | ₩60,710 | ₩61,660 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,937 | ₩61,471 | ₩60,704 | ₩61,135 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,710 | ₩60,783 | ₩60,490 | ₩60,783 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,650 | ₩60,650 | ₩60,497 | ₩60,500 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,804 | ₩60,973 | ₩60,804 | ₩60,973 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,217 | ₩61,224 | ₩60,924 | ₩61,065 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩61,004 | ₩61,191 | ₩60,937 | ₩61,191 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,897 | ₩61,184 | ₩60,897 | ₩61,183 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,617 | ₩60,704 | ₩60,617 | ₩60,704 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,937 | ₩61,017 | ₩60,887 | ₩61,004 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,957 | ₩60,957 | ₩60,857 | ₩60,879 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,964 | ₩61,964 | ₩61,564 | ₩61,604 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,124 | ₩61,512 | ₩61,124 | ₩61,512 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,604 | ₩61,604 | ₩61,364 | ₩61,396 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,178 | ₩62,178 | ₩61,711 | ₩61,916 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,338 | ₩62,418 | ₩61,931 | ₩61,944 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,359 | ₩62,359 | ₩62,071 | ₩62,135 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,764 | ₩61,764 | ₩61,697 | ₩61,697 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,604 | ₩60,604 | ₩60,337 | ₩60,400 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩61,004 | ₩61,021 | ₩60,848 | ₩60,848 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,737 | ₩61,737 | ₩61,612 | ₩61,612 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,724 | ₩62,724 | ₩61,811 | ₩61,817 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,284 | ₩62,639 | ₩62,284 | ₩62,639 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,338 | ₩62,338 | ₩62,155 | ₩62,155 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,578 | ₩62,644 | ₩62,324 | ₩62,324 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,444 | ₩62,498 | ₩62,398 | ₩62,427 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,404 | ₩62,751 | ₩62,404 | ₩62,500 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,897 | ₩62,018 | ₩60,897 | ₩62,018 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,350 | ₩60,350 | ₩60,030 | ₩60,208 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,337 | ₩60,497 | ₩60,217 | ₩60,217 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,643 | ₩58,806 | ₩58,055 | ₩58,055 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,190 | ₩58,190 | ₩58,016 | ₩58,155 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,776 | ₩58,043 | ₩57,776 | ₩58,043 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,970 | ₩58,970 | ₩58,284 | ₩58,284 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,510 | ₩59,657 | ₩59,483 | ₩59,483 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,666 | ₩59,666 | ₩59,664 | ₩59,664 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,677 | ₩60,684 | ₩60,422 | ₩60,422 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,017 | ₩60,546 | ₩60,017 | ₩60,546 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,617 | ₩59,857 | ₩59,617 | ₩59,800 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,030 | ₩59,661 | ₩59,030 | ₩59,661 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,217 | ₩59,270 | ₩58,923 | ₩58,930 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,457 | ₩59,796 | ₩59,217 | ₩59,535 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,817 | ₩59,587 | ₩58,817 | ₩59,587 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,470 | ₩59,470 | ₩58,683 | ₩59,210 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,589 | ₩59,740 | ₩59,589 | ₩59,740 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩60,013 | ₩60,013 | ₩59,590 | ₩59,657 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,724 | ₩61,004 | ₩59,710 | ₩59,772 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,537 | ₩61,537 | ₩61,311 | ₩61,437 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,677 | ₩61,677 | ₩61,311 | ₩61,564 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩62,004 | ₩62,031 | ₩61,512 | ₩61,512 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,057 | ₩61,415 | ₩61,057 | ₩61,399 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,324 | ₩61,604 | ₩61,257 | ₩61,300 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,524 | ₩61,844 | ₩61,524 | ₩61,661 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,244 | ₩61,351 | ₩61,137 | ₩61,248 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,390 | ₩60,785 | ₩60,390 | ₩60,785 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,937 | ₩60,937 | ₩60,534 | ₩60,534 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,445 | ₩61,445 | ₩60,867 | ₩60,867 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,123 | ₩60,924 | ₩59,123 | ₩60,916 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,478 | ₩59,554 | ₩59,442 | ₩59,554 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,297 | ₩60,297 | ₩59,250 | ₩59,250 | -1.74% | 1.3천 |
|---|