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 | ₩53,813 | ₩53,813 | ₩53,680 | ₩53,684 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,320 | ₩53,960 | ₩53,320 | ₩53,920 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,853 | ₩53,853 | ₩53,221 | ₩53,253 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,427 | ₩54,439 | ₩54,373 | ₩54,400 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,067 | ₩54,067 | ₩53,940 | ₩53,996 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,733 | ₩54,793 | ₩54,176 | ₩54,176 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,093 | ₩54,317 | ₩53,269 | ₩54,317 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,833 | ₩54,833 | ₩54,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,311 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,820 | ₩54,987 | ₩54,600 | ₩54,987 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,333 | ₩55,333 | ₩55,213 | ₩55,213 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,180 | ₩55,687 | ₩55,133 | ₩55,687 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,280 | ₩55,320 | ₩55,160 | ₩55,271 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,507 | ₩56,507 | ₩55,755 | ₩55,755 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,853 | ₩57,093 | ₩56,853 | ₩56,955 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,893 | ₩56,453 | ₩55,893 | ₩56,240 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,169 | ₩56,169 | ₩55,880 | ₩55,880 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,320 | ₩57,320 | ₩56,560 | ₩56,573 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,173 | ₩57,347 | ₩56,533 | ₩56,533 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,373 | ₩57,373 | ₩57,187 | ₩57,191 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,547 | ₩57,796 | ₩57,293 | ₩57,796 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,567 | ₩57,640 | ₩57,543 | ₩57,543 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,573 | ₩57,573 | ₩56,913 | ₩57,051 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,173 | ₩58,220 | ₩57,987 | ₩58,063 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,653 | ₩58,693 | ₩58,653 | ₩58,660 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,613 | ₩59,787 | ₩59,613 | ₩59,700 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,540 | ₩59,669 | ₩59,540 | ₩59,545 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,120 | ₩59,413 | ₩58,813 | ₩59,179 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,593 | ₩59,613 | ₩58,867 | ₩58,907 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,120 | ₩60,120 | ₩59,800 | ₩59,860 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,613 | ₩60,733 | ₩60,600 | ₩60,636 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,627 | ₩60,627 | ₩60,500 | ₩60,503 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,480 | ₩61,480 | ₩61,252 | ₩61,252 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,531 | ₩61,621 | ₩61,347 | ₩61,621 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,600 | ₩61,647 | ₩61,573 | ₩61,573 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,507 | ₩61,507 | ₩61,320 | ₩61,320 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,293 | ₩61,293 | ₩61,245 | ₩61,245 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,127 | ₩62,173 | ₩62,065 | ₩62,065 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,440 | ₩61,440 | ₩61,043 | ₩61,043 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,080 | ₩62,173 | ₩61,667 | ₩61,768 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,560 | ₩62,600 | ₩62,467 | ₩62,468 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,413 | ₩62,681 | ₩62,413 | ₩62,681 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,587 | ₩61,880 | ₩61,587 | ₩61,817 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,227 | ₩62,533 | ₩62,227 | ₩62,397 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,040 | ₩62,040 | ₩61,920 | ₩61,984 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,240 | ₩63,240 | ₩63,217 | ₩63,217 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,533 | ₩62,533 | ₩62,013 | ₩62,213 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,933 | ₩63,373 | ₩62,933 | ₩63,364 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩61,987 | ₩62,893 | ₩61,987 | ₩62,871 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,573 | ₩61,733 | ₩60,573 | ₩61,627 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,253 | ₩60,653 | ₩60,253 | ₩60,540 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,800 | ₩60,859 | ₩60,720 | ₩60,859 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,347 | ₩62,347 | ₩61,847 | ₩61,867 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,600 | ₩63,213 | ₩62,600 | ₩62,947 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,080 | ₩62,160 | ₩61,907 | ₩61,907 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,453 | ₩61,560 | ₩61,453 | ₩61,480 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,093 | ₩60,369 | ₩60,093 | ₩60,369 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,693 | ₩61,080 | ₩60,693 | ₩60,841 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,453 | ₩60,813 | ₩60,453 | ₩60,680 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,107 | ₩62,107 | ₩61,093 | ₩61,169 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,147 | ₩63,147 | ₩62,141 | ₩62,141 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,840 | ₩63,263 | ₩61,840 | ₩63,263 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,053 | ₩62,147 | ₩61,867 | ₩61,867 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,533 | ₩61,760 | ₩61,453 | ₩61,667 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,760 | ₩61,760 | ₩61,307 | ₩61,316 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,980 | ₩61,980 | ₩61,845 | ₩61,845 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,200 | ₩61,560 | ₩60,853 | ₩61,468 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,413 | ₩61,413 | ₩61,000 | ₩61,059 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,840 | ₩62,840 | ₩62,745 | ₩62,745 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,213 | ₩63,240 | ₩62,820 | ₩63,143 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,333 | ₩63,757 | ₩63,333 | ₩63,757 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,453 | ₩64,027 | ₩63,453 | ₩63,553 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,627 | ₩63,867 | ₩63,627 | ₩63,707 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,667 | ₩63,840 | ₩63,067 | ₩63,840 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩62,987 | ₩63,600 | ₩62,960 | ₩63,600 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,673 | ₩63,387 | ₩62,453 | ₩62,693 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,573 | ₩62,600 | ₩61,573 | ₩62,253 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,573 | ₩60,147 | ₩59,460 | ₩59,880 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,200 | ₩60,200 | ₩59,613 | ₩59,683 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,427 | ₩60,680 | ₩60,080 | ₩60,293 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,887 | ₩60,887 | ₩59,040 | ₩59,161 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,773 | ₩60,773 | ₩60,440 | ₩60,464 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,067 | ₩61,427 | ₩60,220 | ₩60,227 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,533 | ₩60,613 | ₩60,379 | ₩60,379 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,507 | ₩60,235 | ₩59,507 | ₩60,235 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,853 | ₩59,853 | ₩59,160 | ₩59,161 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,400 | ₩59,692 | ₩58,400 | ₩59,692 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,720 | ₩58,720 | ₩58,053 | ₩58,060 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,240 | ₩58,760 | ₩58,240 | ₩58,467 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,440 | ₩58,807 | ₩58,440 | ₩58,572 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,013 | ₩58,013 | ₩57,907 | ₩57,907 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,387 | ₩58,387 | ₩58,253 | ₩58,263 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,667 | ₩58,667 | ₩57,960 | ₩58,133 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,773 | ₩58,960 | ₩58,413 | ₩58,413 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,000 | ₩59,013 | ₩58,927 | ₩59,000 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,520 | ₩59,547 | ₩58,520 | ₩59,033 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,467 | ₩58,481 | ₩58,360 | ₩58,481 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,933 | ₩58,133 | ₩57,933 | ₩58,107 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,973 | ₩57,987 | ₩57,920 | ₩57,920 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,267 | ₩57,593 | ₩57,267 | ₩57,593 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,573 | ₩56,080 | ₩55,573 | ₩56,027 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,827 | ₩56,881 | ₩56,533 | ₩56,533 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,880 | ₩56,880 | ₩55,933 | ₩55,933 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,533 | ₩57,693 | ₩57,253 | ₩57,253 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,613 | ₩57,640 | ₩56,973 | ₩57,221 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,120 | ₩58,133 | ₩57,880 | ₩57,920 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,653 | ₩58,653 | ₩58,405 | ₩58,405 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,773 | ₩58,967 | ₩58,773 | ₩58,856 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,120 | ₩59,400 | ₩59,047 | ₩59,047 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,373 | ₩59,960 | ₩59,373 | ₩59,828 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,293 | ₩58,663 | ₩58,293 | ₩58,663 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,013 | ₩59,267 | ₩58,183 | ₩58,184 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,067 | ₩60,067 | ₩59,651 | ₩59,651 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,867 | ₩60,067 | ₩59,800 | ₩59,973 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,547 | ₩59,547 | ₩59,440 | ₩59,444 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,453 | ₩60,565 | ₩60,453 | ₩60,565 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,440 | ₩60,440 | ₩60,333 | ₩60,343 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,300 | ₩60,313 | ₩60,300 | ₩60,312 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,493 | ₩60,507 | ₩60,493 | ₩60,499 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,867 | ₩60,867 | ₩59,907 | ₩60,003 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,733 | ₩60,733 | ₩60,455 | ₩60,455 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,933 | ₩61,187 | ₩60,867 | ₩61,181 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,160 | ₩60,733 | ₩59,160 | ₩60,560 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,507 | ₩58,507 | ₩58,507 | ₩58,507 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,693 | ₩58,733 | ₩58,667 | ₩58,693 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,227 | ₩59,267 | ₩59,227 | ₩59,233 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,913 | ₩58,933 | ₩58,913 | ₩58,933 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,427 | ₩58,492 | ₩58,400 | ₩58,492 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,667 | ₩58,953 | ₩58,600 | ₩58,659 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,393 | ₩58,393 | ₩58,013 | ₩58,013 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,080 | ₩56,181 | ₩55,973 | ₩56,080 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,347 | ₩56,777 | ₩56,253 | ₩56,777 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,211 | ₩56,409 | ₩56,211 | ₩56,409 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,467 | ₩56,500 | ₩56,080 | ₩56,399 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,685 | ₩56,347 | ₩55,493 | ₩56,265 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,760 | ₩55,807 | ₩55,149 | ₩55,149 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,173 | ₩55,173 | ₩55,053 | ₩55,057 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,960 | ₩55,993 | ₩55,960 | ₩55,963 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,133 | ₩56,503 | ₩56,133 | ₩56,503 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,053 | ₩56,600 | ₩55,987 | ₩56,227 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,267 | ₩56,693 | ₩56,267 | ₩56,384 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,413 | ₩55,600 | ₩54,880 | ₩54,985 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,533 | ₩56,660 | ₩56,213 | ₩56,479 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,627 | ₩57,773 | ₩56,903 | ₩56,903 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,427 | ₩58,427 | ₩58,187 | ₩58,211 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,240 | ₩58,307 | ₩58,053 | ₩58,053 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,707 | ₩57,840 | ₩57,640 | ₩57,640 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,040 | ₩58,160 | ₩57,600 | ₩57,600 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,000 | ₩59,000 | ₩58,653 | ₩58,653 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,747 | ₩60,241 | ₩59,529 | ₩59,529 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,187 | ₩59,880 | ₩58,240 | ₩59,880 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,000 | ₩60,247 | ₩59,760 | ₩60,247 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,453 | ₩61,453 | ₩61,133 | ₩61,253 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,053 | ₩62,340 | ₩62,053 | ₩62,187 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,400 | ₩62,573 | ₩61,373 | ₩62,160 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,480 | ₩62,853 | ₩62,480 | ₩62,800 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,173 | ₩63,573 | ₩62,907 | ₩63,373 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,113 | ₩63,773 | ₩63,113 | ₩63,747 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,733 | ₩63,733 | ₩62,493 | ₩63,000 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,973 | ₩63,981 | ₩63,853 | ₩63,981 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,920 | ₩63,920 | ₩63,413 | ₩63,707 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,600 | ₩65,053 | ₩64,600 | ₩64,765 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,893 | ₩64,893 | ₩64,597 | ₩64,597 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,467 | ₩65,960 | ₩65,267 | ₩65,387 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,347 | ₩65,560 | ₩65,160 | ₩65,527 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,307 | ₩66,307 | ₩65,969 | ₩65,969 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,680 | ₩66,680 | ₩65,053 | ₩65,087 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,080 | ₩66,080 | ₩65,853 | ₩65,853 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,507 | ₩66,387 | ₩65,507 | ₩66,292 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,040 | ₩65,040 | ₩64,833 | ₩64,835 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,720 | ₩65,147 | ₩64,720 | ₩65,137 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,327 | ₩64,347 | ₩64,327 | ₩64,340 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,236 | ₩64,947 | ₩64,236 | ₩64,747 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,560 | ₩64,213 | ₩62,560 | ₩63,265 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,640 | ₩62,760 | ₩62,467 | ₩62,521 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,680 | ₩62,680 | ₩61,747 | ₩62,360 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,147 | ₩63,227 | ₩62,827 | ₩63,227 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,200 | ₩63,200 | ₩62,867 | ₩62,867 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,400 | ₩63,600 | ₩63,387 | ₩63,387 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,053 | ₩64,080 | ₩63,748 | ₩63,960 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,507 | ₩64,507 | ₩64,027 | ₩64,240 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,493 | ₩65,760 | ₩64,773 | ₩64,860 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,547 | ₩65,453 | ₩64,547 | ₩65,213 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,773 | ₩64,773 | ₩64,291 | ₩64,291 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,587 | ₩65,773 | ₩65,200 | ₩65,691 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,453 | ₩65,453 | ₩65,407 | ₩65,425 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,293 | ₩64,933 | ₩64,293 | ₩64,619 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,507 | ₩64,547 | ₩64,507 | ₩64,540 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,320 | ₩64,647 | ₩64,200 | ₩64,419 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,880 | ₩64,475 | ₩62,880 | ₩64,475 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,947 | ₩62,640 | ₩60,947 | ₩62,583 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,680 | ₩61,893 | ₩60,985 | ₩60,985 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,853 | ₩61,800 | ₩60,693 | ₩61,643 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,920 | ₩61,453 | ₩60,687 | ₩61,117 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,693 | ₩60,765 | ₩60,473 | ₩60,765 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,633 | ₩60,633 | ₩60,480 | ₩60,483 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,787 | ₩60,956 | ₩60,787 | ₩60,956 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,200 | ₩61,207 | ₩60,907 | ₩61,048 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩60,987 | ₩61,173 | ₩60,920 | ₩61,173 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,880 | ₩61,167 | ₩60,880 | ₩61,165 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,600 | ₩60,687 | ₩60,600 | ₩60,687 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,920 | ₩61,000 | ₩60,869 | ₩60,987 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,940 | ₩60,940 | ₩60,840 | ₩60,861 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,947 | ₩61,947 | ₩61,547 | ₩61,587 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,107 | ₩61,495 | ₩61,107 | ₩61,495 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,587 | ₩61,587 | ₩61,347 | ₩61,379 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,160 | ₩62,160 | ₩61,693 | ₩61,899 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,320 | ₩62,400 | ₩61,913 | ₩61,927 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,341 | ₩62,341 | ₩62,053 | ₩62,117 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,747 | ₩61,747 | ₩61,680 | ₩61,680 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,587 | ₩60,587 | ₩60,320 | ₩60,383 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩60,987 | ₩61,004 | ₩60,831 | ₩60,831 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,720 | ₩61,720 | ₩61,595 | ₩61,595 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,707 | ₩62,707 | ₩61,793 | ₩61,800 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,267 | ₩62,621 | ₩62,267 | ₩62,621 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,320 | ₩62,320 | ₩62,137 | ₩62,137 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,560 | ₩62,627 | ₩62,307 | ₩62,307 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,427 | ₩62,480 | ₩62,380 | ₩62,409 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,387 | ₩62,733 | ₩62,387 | ₩62,483 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,880 | ₩62,000 | ₩60,880 | ₩62,000 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,333 | ₩60,333 | ₩60,013 | ₩60,191 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,320 | ₩60,480 | ₩60,200 | ₩60,200 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,627 | ₩58,789 | ₩58,039 | ₩58,039 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,173 | ₩58,173 | ₩58,000 | ₩58,139 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,760 | ₩58,027 | ₩57,760 | ₩58,027 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,953 | ₩58,953 | ₩58,268 | ₩58,268 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,493 | ₩59,640 | ₩59,467 | ₩59,467 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,649 | ₩59,649 | ₩59,647 | ₩59,647 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,660 | ₩60,667 | ₩60,405 | ₩60,405 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,000 | ₩60,529 | ₩60,000 | ₩60,529 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,600 | ₩59,840 | ₩59,600 | ₩59,783 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,013 | ₩59,644 | ₩59,013 | ₩59,644 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,200 | ₩59,253 | ₩58,907 | ₩58,913 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,440 | ₩59,779 | ₩59,200 | ₩59,519 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,800 | ₩59,571 | ₩58,800 | ₩59,571 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,453 | ₩59,453 | ₩58,667 | ₩59,193 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,572 | ₩59,723 | ₩59,572 | ₩59,723 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩59,996 | ₩59,996 | ₩59,573 | ₩59,640 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,707 | ₩60,987 | ₩59,693 | ₩59,755 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,520 | ₩61,520 | ₩61,293 | ₩61,420 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,660 | ₩61,660 | ₩61,293 | ₩61,547 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩61,987 | ₩62,013 | ₩61,495 | ₩61,495 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,040 | ₩61,397 | ₩61,040 | ₩61,381 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,307 | ₩61,587 | ₩61,240 | ₩61,283 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,507 | ₩61,827 | ₩61,507 | ₩61,644 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,227 | ₩61,333 | ₩61,120 | ₩61,231 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,373 | ₩60,768 | ₩60,373 | ₩60,768 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,920 | ₩60,920 | ₩60,517 | ₩60,517 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,428 | ₩61,428 | ₩60,849 | ₩60,849 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,107 | ₩60,907 | ₩59,107 | ₩60,899 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,461 | ₩59,537 | ₩59,425 | ₩59,537 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,280 | ₩60,280 | ₩59,233 | ₩59,233 | -1.74% | 1.3천 |
|---|