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 | ₩53,827 | ₩53,827 | ₩53,694 | ₩53,698 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,334 | ₩53,974 | ₩53,334 | ₩53,934 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,867 | ₩53,867 | ₩53,235 | ₩53,267 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,441 | ₩54,453 | ₩54,387 | ₩54,414 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,081 | ₩54,081 | ₩53,954 | ₩54,010 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,748 | ₩54,808 | ₩54,190 | ₩54,190 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,107 | ₩54,331 | ₩53,283 | ₩54,331 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,848 | ₩54,848 | ₩54,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,325 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,834 | ₩55,001 | ₩54,614 | ₩55,001 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,348 | ₩55,348 | ₩55,228 | ₩55,228 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,194 | ₩55,701 | ₩55,148 | ₩55,701 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,294 | ₩55,334 | ₩55,174 | ₩55,285 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,521 | ₩56,521 | ₩55,769 | ₩55,769 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,868 | ₩57,108 | ₩56,868 | ₩56,969 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,908 | ₩56,468 | ₩55,908 | ₩56,255 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,184 | ₩56,184 | ₩55,895 | ₩55,895 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,335 | ₩57,335 | ₩56,575 | ₩56,588 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,188 | ₩57,362 | ₩56,548 | ₩56,548 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,388 | ₩57,388 | ₩57,202 | ₩57,206 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,562 | ₩57,811 | ₩57,308 | ₩57,811 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,582 | ₩57,655 | ₩57,558 | ₩57,558 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,588 | ₩57,588 | ₩56,928 | ₩57,065 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,188 | ₩58,235 | ₩58,002 | ₩58,078 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,669 | ₩58,709 | ₩58,669 | ₩58,675 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,629 | ₩59,802 | ₩59,629 | ₩59,716 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,555 | ₩59,685 | ₩59,555 | ₩59,561 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,135 | ₩59,429 | ₩58,829 | ₩59,194 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,609 | ₩59,629 | ₩58,882 | ₩58,922 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,136 | ₩60,136 | ₩59,816 | ₩59,876 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,629 | ₩60,749 | ₩60,616 | ₩60,652 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,642 | ₩60,642 | ₩60,516 | ₩60,518 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,496 | ₩61,496 | ₩61,268 | ₩61,268 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,547 | ₩61,637 | ₩61,363 | ₩61,637 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,616 | ₩61,663 | ₩61,589 | ₩61,589 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,523 | ₩61,523 | ₩61,336 | ₩61,336 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,309 | ₩61,309 | ₩61,261 | ₩61,261 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,143 | ₩62,189 | ₩62,081 | ₩62,081 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,456 | ₩61,456 | ₩61,059 | ₩61,059 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,096 | ₩62,189 | ₩61,683 | ₩61,784 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,576 | ₩62,616 | ₩62,483 | ₩62,484 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,430 | ₩62,698 | ₩62,430 | ₩62,698 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,603 | ₩61,896 | ₩61,603 | ₩61,833 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,243 | ₩62,550 | ₩62,243 | ₩62,414 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,056 | ₩62,056 | ₩61,936 | ₩62,000 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,256 | ₩63,256 | ₩63,234 | ₩63,234 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,550 | ₩62,550 | ₩62,029 | ₩62,230 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,950 | ₩63,390 | ₩62,950 | ₩63,380 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩62,003 | ₩62,910 | ₩62,003 | ₩62,887 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,589 | ₩61,749 | ₩60,589 | ₩61,643 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,269 | ₩60,669 | ₩60,269 | ₩60,556 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,816 | ₩60,874 | ₩60,736 | ₩60,874 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,363 | ₩62,363 | ₩61,863 | ₩61,883 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,616 | ₩63,230 | ₩62,616 | ₩62,963 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,096 | ₩62,176 | ₩61,923 | ₩61,923 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,469 | ₩61,576 | ₩61,469 | ₩61,496 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,109 | ₩60,385 | ₩60,109 | ₩60,385 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,709 | ₩61,096 | ₩60,709 | ₩60,857 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,469 | ₩60,829 | ₩60,469 | ₩60,696 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,123 | ₩62,123 | ₩61,109 | ₩61,185 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,163 | ₩63,163 | ₩62,157 | ₩62,157 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,856 | ₩63,279 | ₩61,856 | ₩63,279 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,069 | ₩62,163 | ₩61,883 | ₩61,883 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,549 | ₩61,776 | ₩61,469 | ₩61,683 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,776 | ₩61,776 | ₩61,323 | ₩61,332 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,996 | ₩61,996 | ₩61,861 | ₩61,861 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,216 | ₩61,576 | ₩60,869 | ₩61,484 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,429 | ₩61,429 | ₩61,016 | ₩61,075 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,856 | ₩62,856 | ₩62,762 | ₩62,762 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,230 | ₩63,256 | ₩62,836 | ₩63,159 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,350 | ₩63,774 | ₩63,350 | ₩63,774 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,470 | ₩64,043 | ₩63,470 | ₩63,570 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,643 | ₩63,883 | ₩63,643 | ₩63,723 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,683 | ₩63,857 | ₩63,083 | ₩63,857 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩63,003 | ₩63,617 | ₩62,976 | ₩63,617 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,690 | ₩63,403 | ₩62,470 | ₩62,710 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,589 | ₩62,616 | ₩61,589 | ₩62,270 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,589 | ₩60,162 | ₩59,475 | ₩59,896 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,216 | ₩60,216 | ₩59,629 | ₩59,698 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,442 | ₩60,696 | ₩60,096 | ₩60,309 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,902 | ₩60,902 | ₩59,055 | ₩59,177 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,789 | ₩60,789 | ₩60,456 | ₩60,480 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,083 | ₩61,443 | ₩60,236 | ₩60,242 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,549 | ₩60,629 | ₩60,394 | ₩60,394 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,522 | ₩60,250 | ₩59,522 | ₩60,250 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,869 | ₩59,869 | ₩59,175 | ₩59,177 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,415 | ₩59,708 | ₩58,415 | ₩59,708 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,735 | ₩58,735 | ₩58,068 | ₩58,075 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,255 | ₩58,775 | ₩58,255 | ₩58,482 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,455 | ₩58,822 | ₩58,455 | ₩58,587 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,028 | ₩58,028 | ₩57,922 | ₩57,922 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,402 | ₩58,402 | ₩58,268 | ₩58,278 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,682 | ₩58,682 | ₩57,975 | ₩58,148 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,789 | ₩58,975 | ₩58,429 | ₩58,429 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,015 | ₩59,029 | ₩58,942 | ₩59,015 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,535 | ₩59,562 | ₩58,535 | ₩59,049 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,482 | ₩58,497 | ₩58,375 | ₩58,497 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,948 | ₩58,148 | ₩57,948 | ₩58,122 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,988 | ₩58,002 | ₩57,935 | ₩57,935 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,282 | ₩57,608 | ₩57,282 | ₩57,608 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,588 | ₩56,095 | ₩55,588 | ₩56,041 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,841 | ₩56,896 | ₩56,548 | ₩56,548 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,895 | ₩56,895 | ₩55,948 | ₩55,948 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,548 | ₩57,708 | ₩57,268 | ₩57,268 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,628 | ₩57,655 | ₩56,988 | ₩57,236 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,135 | ₩58,148 | ₩57,895 | ₩57,935 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,669 | ₩58,669 | ₩58,421 | ₩58,421 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,789 | ₩58,982 | ₩58,789 | ₩58,871 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,135 | ₩59,415 | ₩59,062 | ₩59,062 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,389 | ₩59,976 | ₩59,389 | ₩59,844 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,308 | ₩58,678 | ₩58,308 | ₩58,678 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,029 | ₩59,282 | ₩58,198 | ₩58,199 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,082 | ₩60,082 | ₩59,666 | ₩59,666 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,882 | ₩60,082 | ₩59,816 | ₩59,989 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,562 | ₩59,562 | ₩59,455 | ₩59,459 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,469 | ₩60,581 | ₩60,469 | ₩60,581 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,456 | ₩60,456 | ₩60,349 | ₩60,358 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,316 | ₩60,329 | ₩60,316 | ₩60,328 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,509 | ₩60,522 | ₩60,509 | ₩60,514 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,882 | ₩60,882 | ₩59,922 | ₩60,018 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,749 | ₩60,749 | ₩60,470 | ₩60,470 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,949 | ₩61,203 | ₩60,882 | ₩61,197 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,175 | ₩60,749 | ₩59,175 | ₩60,576 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,522 | ₩58,522 | ₩58,522 | ₩58,522 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,709 | ₩58,749 | ₩58,682 | ₩58,709 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,242 | ₩59,282 | ₩59,242 | ₩59,249 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,929 | ₩58,949 | ₩58,929 | ₩58,949 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,442 | ₩58,507 | ₩58,415 | ₩58,507 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,682 | ₩58,969 | ₩58,615 | ₩58,674 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,409 | ₩58,409 | ₩58,028 | ₩58,028 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,095 | ₩56,196 | ₩55,988 | ₩56,095 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,361 | ₩56,792 | ₩56,268 | ₩56,792 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,225 | ₩56,424 | ₩56,225 | ₩56,424 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,481 | ₩56,515 | ₩56,095 | ₩56,413 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,700 | ₩56,361 | ₩55,508 | ₩56,280 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,774 | ₩55,821 | ₩55,164 | ₩55,164 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,188 | ₩55,188 | ₩55,068 | ₩55,072 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,975 | ₩56,008 | ₩55,975 | ₩55,977 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,148 | ₩56,517 | ₩56,148 | ₩56,517 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,068 | ₩56,615 | ₩56,001 | ₩56,241 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,281 | ₩56,708 | ₩56,281 | ₩56,399 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,428 | ₩55,614 | ₩54,894 | ₩55,000 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,548 | ₩56,675 | ₩56,228 | ₩56,493 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,642 | ₩57,788 | ₩56,917 | ₩56,917 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,442 | ₩58,442 | ₩58,202 | ₩58,226 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,255 | ₩58,322 | ₩58,068 | ₩58,068 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,722 | ₩57,855 | ₩57,655 | ₩57,655 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,055 | ₩58,175 | ₩57,615 | ₩57,615 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,015 | ₩59,015 | ₩58,669 | ₩58,669 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,762 | ₩60,257 | ₩59,545 | ₩59,545 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,202 | ₩59,896 | ₩58,255 | ₩59,896 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,016 | ₩60,262 | ₩59,776 | ₩60,262 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,469 | ₩61,469 | ₩61,149 | ₩61,269 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,069 | ₩62,356 | ₩62,069 | ₩62,203 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,416 | ₩62,590 | ₩61,389 | ₩62,176 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,496 | ₩62,870 | ₩62,496 | ₩62,816 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,190 | ₩63,590 | ₩62,923 | ₩63,390 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,130 | ₩63,790 | ₩63,130 | ₩63,763 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,750 | ₩63,750 | ₩62,510 | ₩63,016 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,990 | ₩63,998 | ₩63,870 | ₩63,998 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,937 | ₩63,937 | ₩63,430 | ₩63,723 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,617 | ₩65,070 | ₩64,617 | ₩64,782 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,910 | ₩64,910 | ₩64,614 | ₩64,614 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,484 | ₩65,977 | ₩65,284 | ₩65,404 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,364 | ₩65,577 | ₩65,177 | ₩65,544 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,324 | ₩66,324 | ₩65,986 | ₩65,986 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,697 | ₩66,697 | ₩65,070 | ₩65,104 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,097 | ₩66,097 | ₩65,870 | ₩65,870 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,524 | ₩66,404 | ₩65,524 | ₩66,309 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,057 | ₩65,057 | ₩64,850 | ₩64,852 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,737 | ₩65,164 | ₩64,737 | ₩65,154 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,343 | ₩64,363 | ₩64,343 | ₩64,357 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,253 | ₩64,964 | ₩64,253 | ₩64,764 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,576 | ₩64,230 | ₩62,576 | ₩63,282 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,656 | ₩62,776 | ₩62,483 | ₩62,538 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,696 | ₩62,696 | ₩61,763 | ₩62,376 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,163 | ₩63,243 | ₩62,843 | ₩63,243 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,216 | ₩63,216 | ₩62,883 | ₩62,883 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,416 | ₩63,617 | ₩63,403 | ₩63,403 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,070 | ₩64,097 | ₩63,765 | ₩63,977 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,523 | ₩64,523 | ₩64,043 | ₩64,257 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,510 | ₩65,777 | ₩64,790 | ₩64,877 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,563 | ₩65,470 | ₩64,563 | ₩65,230 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,790 | ₩64,790 | ₩64,307 | ₩64,307 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,604 | ₩65,790 | ₩65,217 | ₩65,708 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,470 | ₩65,470 | ₩65,424 | ₩65,442 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,310 | ₩64,950 | ₩64,310 | ₩64,635 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,523 | ₩64,563 | ₩64,523 | ₩64,557 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,337 | ₩64,663 | ₩64,217 | ₩64,435 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,896 | ₩64,491 | ₩62,896 | ₩64,491 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,963 | ₩62,656 | ₩60,963 | ₩62,599 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,696 | ₩61,909 | ₩61,001 | ₩61,001 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,869 | ₩61,816 | ₩60,709 | ₩61,659 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,936 | ₩61,469 | ₩60,702 | ₩61,133 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,709 | ₩60,781 | ₩60,489 | ₩60,781 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,649 | ₩60,649 | ₩60,496 | ₩60,498 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,802 | ₩60,972 | ₩60,802 | ₩60,972 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,216 | ₩61,223 | ₩60,923 | ₩61,064 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩61,003 | ₩61,189 | ₩60,936 | ₩61,189 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,896 | ₩61,183 | ₩60,896 | ₩61,181 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,616 | ₩60,702 | ₩60,616 | ₩60,702 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,936 | ₩61,016 | ₩60,885 | ₩61,003 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,956 | ₩60,956 | ₩60,856 | ₩60,877 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,963 | ₩61,963 | ₩61,563 | ₩61,603 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,123 | ₩61,511 | ₩61,123 | ₩61,511 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,603 | ₩61,603 | ₩61,363 | ₩61,395 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,176 | ₩62,176 | ₩61,709 | ₩61,915 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,336 | ₩62,416 | ₩61,929 | ₩61,943 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,358 | ₩62,358 | ₩62,069 | ₩62,133 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,763 | ₩61,763 | ₩61,696 | ₩61,696 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,602 | ₩60,602 | ₩60,336 | ₩60,398 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩61,003 | ₩61,020 | ₩60,846 | ₩60,846 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,736 | ₩61,736 | ₩61,611 | ₩61,611 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,723 | ₩62,723 | ₩61,809 | ₩61,816 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,283 | ₩62,638 | ₩62,283 | ₩62,638 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,336 | ₩62,336 | ₩62,153 | ₩62,153 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,576 | ₩62,643 | ₩62,323 | ₩62,323 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,443 | ₩62,496 | ₩62,396 | ₩62,426 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,403 | ₩62,750 | ₩62,403 | ₩62,499 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,896 | ₩62,016 | ₩60,896 | ₩62,016 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,349 | ₩60,349 | ₩60,029 | ₩60,206 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,336 | ₩60,496 | ₩60,216 | ₩60,216 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,642 | ₩58,805 | ₩58,054 | ₩58,054 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,188 | ₩58,188 | ₩58,015 | ₩58,154 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,775 | ₩58,042 | ₩57,775 | ₩58,042 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,969 | ₩58,969 | ₩58,283 | ₩58,283 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,509 | ₩59,656 | ₩59,482 | ₩59,482 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,665 | ₩59,665 | ₩59,662 | ₩59,662 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,676 | ₩60,682 | ₩60,421 | ₩60,421 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,016 | ₩60,545 | ₩60,016 | ₩60,545 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,615 | ₩59,856 | ₩59,615 | ₩59,798 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,029 | ₩59,660 | ₩59,029 | ₩59,660 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,215 | ₩59,269 | ₩58,922 | ₩58,929 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,455 | ₩59,794 | ₩59,215 | ₩59,534 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,815 | ₩59,586 | ₩58,815 | ₩59,586 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,469 | ₩59,469 | ₩58,682 | ₩59,209 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,587 | ₩59,738 | ₩59,587 | ₩59,738 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩60,012 | ₩60,012 | ₩59,589 | ₩59,656 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,722 | ₩61,003 | ₩59,709 | ₩59,770 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,536 | ₩61,536 | ₩61,309 | ₩61,436 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,676 | ₩61,676 | ₩61,309 | ₩61,563 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩62,003 | ₩62,029 | ₩61,511 | ₩61,511 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,056 | ₩61,413 | ₩61,056 | ₩61,397 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,323 | ₩61,603 | ₩61,256 | ₩61,299 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,523 | ₩61,843 | ₩61,523 | ₩61,660 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,243 | ₩61,349 | ₩61,136 | ₩61,247 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,389 | ₩60,784 | ₩60,389 | ₩60,784 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,936 | ₩60,936 | ₩60,533 | ₩60,533 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,444 | ₩61,444 | ₩60,865 | ₩60,865 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,122 | ₩60,923 | ₩59,122 | ₩60,915 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,477 | ₩59,553 | ₩59,441 | ₩59,553 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,296 | ₩60,296 | ₩59,249 | ₩59,249 | -1.74% | 1.3천 |
|---|