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 | ₩53,835 | ₩53,835 | ₩53,702 | ₩53,706 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,342 | ₩53,982 | ₩53,342 | ₩53,942 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,875 | ₩53,875 | ₩53,243 | ₩53,275 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,449 | ₩54,461 | ₩54,396 | ₩54,422 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,089 | ₩54,089 | ₩53,962 | ₩54,018 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,756 | ₩54,816 | ₩54,198 | ₩54,198 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,116 | ₩54,340 | ₩53,291 | ₩54,340 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,856 | ₩54,856 | ₩54,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,333 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,842 | ₩55,009 | ₩54,622 | ₩55,009 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,356 | ₩55,356 | ₩55,236 | ₩55,236 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,203 | ₩55,709 | ₩55,156 | ₩55,709 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,303 | ₩55,343 | ₩55,183 | ₩55,293 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,530 | ₩56,530 | ₩55,778 | ₩55,778 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,877 | ₩57,117 | ₩56,877 | ₩56,978 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,916 | ₩56,476 | ₩55,916 | ₩56,263 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,192 | ₩56,192 | ₩55,903 | ₩55,903 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,344 | ₩57,344 | ₩56,583 | ₩56,597 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,197 | ₩57,370 | ₩56,557 | ₩56,557 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,397 | ₩57,397 | ₩57,210 | ₩57,214 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,570 | ₩57,820 | ₩57,317 | ₩57,820 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,590 | ₩57,664 | ₩57,566 | ₩57,566 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,597 | ₩57,597 | ₩56,937 | ₩57,074 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,197 | ₩58,244 | ₩58,010 | ₩58,086 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,677 | ₩58,717 | ₩58,677 | ₩58,684 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,638 | ₩59,811 | ₩59,638 | ₩59,724 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,564 | ₩59,694 | ₩59,564 | ₩59,570 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,144 | ₩59,438 | ₩58,837 | ₩59,203 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,618 | ₩59,638 | ₩58,891 | ₩58,931 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,145 | ₩60,145 | ₩59,825 | ₩59,885 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,638 | ₩60,758 | ₩60,625 | ₩60,661 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,652 | ₩60,652 | ₩60,525 | ₩60,527 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,505 | ₩61,505 | ₩61,277 | ₩61,277 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,556 | ₩61,647 | ₩61,372 | ₩61,647 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,625 | ₩61,672 | ₩61,599 | ₩61,599 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,532 | ₩61,532 | ₩61,345 | ₩61,345 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,318 | ₩61,318 | ₩61,270 | ₩61,270 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,152 | ₩62,199 | ₩62,091 | ₩62,091 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,465 | ₩61,465 | ₩61,068 | ₩61,068 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,105 | ₩62,199 | ₩61,692 | ₩61,793 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,586 | ₩62,626 | ₩62,492 | ₩62,494 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,439 | ₩62,707 | ₩62,439 | ₩62,707 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,612 | ₩61,905 | ₩61,612 | ₩61,843 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,252 | ₩62,559 | ₩62,252 | ₩62,423 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,065 | ₩62,065 | ₩61,945 | ₩62,009 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,266 | ₩63,266 | ₩63,243 | ₩63,243 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,559 | ₩62,559 | ₩62,039 | ₩62,239 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,959 | ₩63,399 | ₩62,959 | ₩63,390 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩62,012 | ₩62,919 | ₩62,012 | ₩62,896 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,598 | ₩61,759 | ₩60,598 | ₩61,652 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,278 | ₩60,678 | ₩60,278 | ₩60,565 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,825 | ₩60,884 | ₩60,745 | ₩60,884 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,372 | ₩62,372 | ₩61,872 | ₩61,892 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,626 | ₩63,239 | ₩62,626 | ₩62,972 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,105 | ₩62,185 | ₩61,932 | ₩61,932 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,479 | ₩61,585 | ₩61,479 | ₩61,505 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,118 | ₩60,394 | ₩60,118 | ₩60,394 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,718 | ₩61,105 | ₩60,718 | ₩60,866 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,478 | ₩60,838 | ₩60,478 | ₩60,705 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,132 | ₩62,132 | ₩61,118 | ₩61,194 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,173 | ₩63,173 | ₩62,167 | ₩62,167 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,865 | ₩63,289 | ₩61,865 | ₩63,289 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,079 | ₩62,172 | ₩61,892 | ₩61,892 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,559 | ₩61,785 | ₩61,479 | ₩61,692 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,785 | ₩61,785 | ₩61,332 | ₩61,341 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩62,005 | ₩62,005 | ₩61,871 | ₩61,871 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,225 | ₩61,585 | ₩60,878 | ₩61,493 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,439 | ₩61,439 | ₩61,025 | ₩61,084 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,866 | ₩62,866 | ₩62,771 | ₩62,771 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,239 | ₩63,266 | ₩62,846 | ₩63,169 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,359 | ₩63,783 | ₩63,359 | ₩63,783 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,479 | ₩64,053 | ₩63,479 | ₩63,579 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,653 | ₩63,893 | ₩63,653 | ₩63,733 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,693 | ₩63,866 | ₩63,093 | ₩63,866 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩63,012 | ₩63,626 | ₩62,986 | ₩63,626 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,699 | ₩63,413 | ₩62,479 | ₩62,719 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,599 | ₩62,626 | ₩61,599 | ₩62,279 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,598 | ₩60,171 | ₩59,484 | ₩59,905 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,225 | ₩60,225 | ₩59,638 | ₩59,707 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,451 | ₩60,705 | ₩60,105 | ₩60,318 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,912 | ₩60,912 | ₩59,064 | ₩59,186 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,798 | ₩60,798 | ₩60,465 | ₩60,489 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,092 | ₩61,452 | ₩60,245 | ₩60,251 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,558 | ₩60,638 | ₩60,403 | ₩60,403 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,531 | ₩60,259 | ₩59,531 | ₩60,259 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,878 | ₩59,878 | ₩59,184 | ₩59,186 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,424 | ₩59,716 | ₩58,424 | ₩59,716 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,744 | ₩58,744 | ₩58,077 | ₩58,084 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,264 | ₩58,784 | ₩58,264 | ₩58,491 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,464 | ₩58,831 | ₩58,464 | ₩58,596 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,037 | ₩58,037 | ₩57,930 | ₩57,930 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,411 | ₩58,411 | ₩58,277 | ₩58,287 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,691 | ₩58,691 | ₩57,984 | ₩58,157 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,797 | ₩58,984 | ₩58,437 | ₩58,437 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,024 | ₩59,038 | ₩58,951 | ₩59,024 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,544 | ₩59,571 | ₩58,544 | ₩59,058 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,491 | ₩58,505 | ₩58,384 | ₩58,505 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,957 | ₩58,157 | ₩57,957 | ₩58,130 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,997 | ₩58,010 | ₩57,944 | ₩57,944 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,290 | ₩57,617 | ₩57,290 | ₩57,617 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,596 | ₩56,103 | ₩55,596 | ₩56,050 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,850 | ₩56,905 | ₩56,557 | ₩56,557 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,903 | ₩56,903 | ₩55,956 | ₩55,956 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,557 | ₩57,717 | ₩57,277 | ₩57,277 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,637 | ₩57,664 | ₩56,997 | ₩57,245 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,144 | ₩58,157 | ₩57,904 | ₩57,944 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,677 | ₩58,677 | ₩58,429 | ₩58,429 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,797 | ₩58,991 | ₩58,797 | ₩58,880 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,144 | ₩59,424 | ₩59,071 | ₩59,071 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,398 | ₩59,985 | ₩59,398 | ₩59,853 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,317 | ₩58,687 | ₩58,317 | ₩58,687 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,038 | ₩59,291 | ₩58,207 | ₩58,208 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,091 | ₩60,091 | ₩59,675 | ₩59,675 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,891 | ₩60,091 | ₩59,825 | ₩59,998 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,571 | ₩59,571 | ₩59,464 | ₩59,468 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,478 | ₩60,590 | ₩60,478 | ₩60,590 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,465 | ₩60,465 | ₩60,358 | ₩60,367 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,325 | ₩60,338 | ₩60,325 | ₩60,337 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,518 | ₩60,531 | ₩60,518 | ₩60,523 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,892 | ₩60,892 | ₩59,931 | ₩60,027 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,758 | ₩60,758 | ₩60,479 | ₩60,479 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,958 | ₩61,212 | ₩60,892 | ₩61,206 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,184 | ₩60,758 | ₩59,184 | ₩60,585 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,531 | ₩58,531 | ₩58,531 | ₩58,531 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,717 | ₩58,757 | ₩58,691 | ₩58,717 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,251 | ₩59,291 | ₩59,251 | ₩59,258 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,937 | ₩58,957 | ₩58,937 | ₩58,957 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,451 | ₩58,516 | ₩58,424 | ₩58,516 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,691 | ₩58,978 | ₩58,624 | ₩58,683 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,417 | ₩58,417 | ₩58,037 | ₩58,037 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,103 | ₩56,204 | ₩55,996 | ₩56,103 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,370 | ₩56,801 | ₩56,276 | ₩56,801 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,234 | ₩56,432 | ₩56,234 | ₩56,432 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,490 | ₩56,523 | ₩56,103 | ₩56,422 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,708 | ₩56,370 | ₩55,516 | ₩56,288 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,783 | ₩55,830 | ₩55,172 | ₩55,172 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,196 | ₩55,196 | ₩55,076 | ₩55,080 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,983 | ₩56,016 | ₩55,983 | ₩55,986 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,156 | ₩56,526 | ₩56,156 | ₩56,526 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,076 | ₩56,623 | ₩56,010 | ₩56,250 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,290 | ₩56,717 | ₩56,290 | ₩56,407 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,436 | ₩55,623 | ₩54,903 | ₩55,008 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,557 | ₩56,683 | ₩56,236 | ₩56,502 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,650 | ₩57,797 | ₩56,926 | ₩56,926 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,451 | ₩58,451 | ₩58,211 | ₩58,235 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,264 | ₩58,331 | ₩58,077 | ₩58,077 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,730 | ₩57,864 | ₩57,664 | ₩57,664 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,064 | ₩58,184 | ₩57,624 | ₩57,624 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,024 | ₩59,024 | ₩58,677 | ₩58,677 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,771 | ₩60,266 | ₩59,554 | ₩59,554 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,211 | ₩59,905 | ₩58,264 | ₩59,905 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,025 | ₩60,271 | ₩59,785 | ₩60,271 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,479 | ₩61,479 | ₩61,158 | ₩61,278 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,079 | ₩62,366 | ₩62,079 | ₩62,212 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,425 | ₩62,599 | ₩61,398 | ₩62,185 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,506 | ₩62,879 | ₩62,506 | ₩62,826 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,199 | ₩63,599 | ₩62,932 | ₩63,399 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,139 | ₩63,799 | ₩63,139 | ₩63,773 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,759 | ₩63,759 | ₩62,519 | ₩63,026 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩64,000 | ₩64,008 | ₩63,880 | ₩64,008 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,946 | ₩63,946 | ₩63,439 | ₩63,733 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,626 | ₩65,080 | ₩64,626 | ₩64,792 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,920 | ₩64,920 | ₩64,624 | ₩64,624 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,494 | ₩65,987 | ₩65,293 | ₩65,413 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,373 | ₩65,587 | ₩65,187 | ₩65,554 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,334 | ₩66,334 | ₩65,996 | ₩65,996 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,707 | ₩66,707 | ₩65,080 | ₩65,113 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,107 | ₩66,107 | ₩65,880 | ₩65,880 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,534 | ₩66,414 | ₩65,534 | ₩66,319 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,067 | ₩65,067 | ₩64,860 | ₩64,861 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,747 | ₩65,173 | ₩64,747 | ₩65,164 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,353 | ₩64,373 | ₩64,353 | ₩64,366 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,262 | ₩64,973 | ₩64,262 | ₩64,773 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,586 | ₩64,240 | ₩62,586 | ₩63,291 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,666 | ₩62,786 | ₩62,492 | ₩62,547 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,706 | ₩62,706 | ₩61,772 | ₩62,386 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,173 | ₩63,253 | ₩62,852 | ₩63,253 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,226 | ₩63,226 | ₩62,892 | ₩62,892 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,426 | ₩63,626 | ₩63,413 | ₩63,413 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,080 | ₩64,106 | ₩63,774 | ₩63,986 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,533 | ₩64,533 | ₩64,053 | ₩64,266 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,520 | ₩65,787 | ₩64,800 | ₩64,887 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,573 | ₩65,480 | ₩64,573 | ₩65,240 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,800 | ₩64,800 | ₩64,317 | ₩64,317 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,614 | ₩65,800 | ₩65,227 | ₩65,718 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,480 | ₩65,480 | ₩65,433 | ₩65,452 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,320 | ₩64,960 | ₩64,320 | ₩64,645 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,533 | ₩64,573 | ₩64,533 | ₩64,566 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,346 | ₩64,673 | ₩64,226 | ₩64,445 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,906 | ₩64,501 | ₩62,906 | ₩64,501 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,972 | ₩62,666 | ₩60,972 | ₩62,608 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,705 | ₩61,919 | ₩61,010 | ₩61,010 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,878 | ₩61,825 | ₩60,718 | ₩61,668 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,945 | ₩61,479 | ₩60,712 | ₩61,142 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,718 | ₩60,790 | ₩60,498 | ₩60,790 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,658 | ₩60,658 | ₩60,505 | ₩60,507 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,812 | ₩60,981 | ₩60,812 | ₩60,981 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,225 | ₩61,232 | ₩60,932 | ₩61,073 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩61,012 | ₩61,198 | ₩60,945 | ₩61,198 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,905 | ₩61,192 | ₩60,905 | ₩61,190 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,625 | ₩60,712 | ₩60,625 | ₩60,712 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,945 | ₩61,025 | ₩60,894 | ₩61,012 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,965 | ₩60,965 | ₩60,865 | ₩60,886 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,972 | ₩61,972 | ₩61,572 | ₩61,612 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,132 | ₩61,520 | ₩61,132 | ₩61,520 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,612 | ₩61,612 | ₩61,372 | ₩61,404 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,185 | ₩62,185 | ₩61,719 | ₩61,924 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,346 | ₩62,426 | ₩61,939 | ₩61,952 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,367 | ₩62,367 | ₩62,079 | ₩62,143 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,772 | ₩61,772 | ₩61,705 | ₩61,705 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,612 | ₩60,612 | ₩60,345 | ₩60,407 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩61,012 | ₩61,029 | ₩60,856 | ₩60,856 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,745 | ₩61,745 | ₩61,620 | ₩61,620 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,732 | ₩62,732 | ₩61,819 | ₩61,825 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,292 | ₩62,647 | ₩62,292 | ₩62,647 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,346 | ₩62,346 | ₩62,163 | ₩62,163 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,586 | ₩62,652 | ₩62,332 | ₩62,332 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,452 | ₩62,506 | ₩62,406 | ₩62,435 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,412 | ₩62,759 | ₩62,412 | ₩62,508 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,905 | ₩62,025 | ₩60,905 | ₩62,025 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,358 | ₩60,358 | ₩60,038 | ₩60,215 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,345 | ₩60,505 | ₩60,225 | ₩60,225 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,651 | ₩58,813 | ₩58,062 | ₩58,062 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,197 | ₩58,197 | ₩58,024 | ₩58,163 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,784 | ₩58,050 | ₩57,784 | ₩58,050 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,978 | ₩58,978 | ₩58,292 | ₩58,292 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,518 | ₩59,664 | ₩59,491 | ₩59,491 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,674 | ₩59,674 | ₩59,671 | ₩59,671 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,685 | ₩60,692 | ₩60,430 | ₩60,430 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,025 | ₩60,554 | ₩60,025 | ₩60,554 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,624 | ₩59,865 | ₩59,624 | ₩59,807 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,038 | ₩59,668 | ₩59,038 | ₩59,668 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,224 | ₩59,278 | ₩58,931 | ₩58,937 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,464 | ₩59,803 | ₩59,224 | ₩59,543 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,824 | ₩59,595 | ₩58,824 | ₩59,595 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,478 | ₩59,478 | ₩58,691 | ₩59,218 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,596 | ₩59,747 | ₩59,596 | ₩59,747 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩60,021 | ₩60,021 | ₩59,598 | ₩59,664 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,732 | ₩61,012 | ₩59,718 | ₩59,779 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,545 | ₩61,545 | ₩61,318 | ₩61,445 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,685 | ₩61,685 | ₩61,318 | ₩61,572 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩62,012 | ₩62,039 | ₩61,520 | ₩61,520 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,065 | ₩61,423 | ₩61,065 | ₩61,406 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,332 | ₩61,612 | ₩61,265 | ₩61,308 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,532 | ₩61,852 | ₩61,532 | ₩61,669 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,252 | ₩61,358 | ₩61,145 | ₩61,256 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,398 | ₩60,793 | ₩60,398 | ₩60,793 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,945 | ₩60,945 | ₩60,542 | ₩60,542 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,453 | ₩61,453 | ₩60,874 | ₩60,874 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,131 | ₩60,932 | ₩59,131 | ₩60,924 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,486 | ₩59,562 | ₩59,450 | ₩59,562 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,305 | ₩60,305 | ₩59,258 | ₩59,258 | -1.74% | 1.3천 |
|---|