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 | ₩53,701 | ₩53,705 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,341 | ₩53,981 | ₩53,341 | ₩53,941 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,875 | ₩53,875 | ₩53,242 | ₩53,274 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,448 | ₩54,460 | ₩54,395 | ₩54,421 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,088 | ₩54,088 | ₩53,961 | ₩54,017 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,755 | ₩54,815 | ₩54,197 | ₩54,197 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,115 | ₩54,339 | ₩53,290 | ₩54,339 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,855 | ₩54,855 | ₩54,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,332 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,842 | ₩55,008 | ₩54,622 | ₩55,008 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,355 | ₩55,355 | ₩55,235 | ₩55,235 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,202 | ₩55,709 | ₩55,155 | ₩55,709 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,302 | ₩55,342 | ₩55,182 | ₩55,292 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,529 | ₩56,529 | ₩55,777 | ₩55,777 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,876 | ₩57,116 | ₩56,876 | ₩56,977 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,915 | ₩56,476 | ₩55,915 | ₩56,262 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,192 | ₩56,192 | ₩55,902 | ₩55,902 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,343 | ₩57,343 | ₩56,582 | ₩56,596 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,196 | ₩57,369 | ₩56,556 | ₩56,556 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,396 | ₩57,396 | ₩57,209 | ₩57,213 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,569 | ₩57,819 | ₩57,316 | ₩57,819 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,589 | ₩57,663 | ₩57,565 | ₩57,565 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,596 | ₩57,596 | ₩56,936 | ₩57,073 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,196 | ₩58,243 | ₩58,010 | ₩58,086 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,677 | ₩58,717 | ₩58,677 | ₩58,683 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,637 | ₩59,810 | ₩59,637 | ₩59,724 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,564 | ₩59,693 | ₩59,564 | ₩59,569 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,143 | ₩59,437 | ₩58,837 | ₩59,202 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,617 | ₩59,637 | ₩58,890 | ₩58,930 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,144 | ₩60,144 | ₩59,824 | ₩59,884 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,637 | ₩60,757 | ₩60,624 | ₩60,660 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,651 | ₩60,651 | ₩60,524 | ₩60,527 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,504 | ₩61,504 | ₩61,276 | ₩61,276 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,555 | ₩61,646 | ₩61,371 | ₩61,646 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,624 | ₩61,671 | ₩61,598 | ₩61,598 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,531 | ₩61,531 | ₩61,344 | ₩61,344 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,318 | ₩61,318 | ₩61,270 | ₩61,270 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,151 | ₩62,198 | ₩62,090 | ₩62,090 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,464 | ₩61,464 | ₩61,067 | ₩61,067 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,105 | ₩62,198 | ₩61,691 | ₩61,792 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,585 | ₩62,625 | ₩62,491 | ₩62,493 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,438 | ₩62,706 | ₩62,438 | ₩62,706 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,611 | ₩61,904 | ₩61,611 | ₩61,842 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,251 | ₩62,558 | ₩62,251 | ₩62,422 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,065 | ₩62,065 | ₩61,944 | ₩62,008 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,265 | ₩63,265 | ₩63,242 | ₩63,242 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,558 | ₩62,558 | ₩62,038 | ₩62,238 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,958 | ₩63,398 | ₩62,958 | ₩63,389 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩62,011 | ₩62,918 | ₩62,011 | ₩62,896 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,597 | ₩61,758 | ₩60,597 | ₩61,651 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,277 | ₩60,677 | ₩60,277 | ₩60,564 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,824 | ₩60,883 | ₩60,744 | ₩60,883 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,371 | ₩62,371 | ₩61,871 | ₩61,891 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,625 | ₩63,238 | ₩62,625 | ₩62,972 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,105 | ₩62,185 | ₩61,931 | ₩61,931 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,478 | ₩61,584 | ₩61,478 | ₩61,504 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,117 | ₩60,393 | ₩60,117 | ₩60,393 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,717 | ₩61,104 | ₩60,717 | ₩60,865 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,477 | ₩60,837 | ₩60,477 | ₩60,704 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,131 | ₩62,131 | ₩61,117 | ₩61,193 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,172 | ₩63,172 | ₩62,166 | ₩62,166 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,864 | ₩63,288 | ₩61,864 | ₩63,288 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,078 | ₩62,171 | ₩61,891 | ₩61,891 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,558 | ₩61,784 | ₩61,478 | ₩61,691 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,784 | ₩61,784 | ₩61,331 | ₩61,340 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩62,004 | ₩62,004 | ₩61,870 | ₩61,870 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,224 | ₩61,584 | ₩60,877 | ₩61,492 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,438 | ₩61,438 | ₩61,024 | ₩61,083 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,865 | ₩62,865 | ₩62,770 | ₩62,770 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,238 | ₩63,265 | ₩62,845 | ₩63,168 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,358 | ₩63,783 | ₩63,358 | ₩63,783 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,478 | ₩64,052 | ₩63,478 | ₩63,578 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,652 | ₩63,892 | ₩63,652 | ₩63,732 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,692 | ₩63,865 | ₩63,092 | ₩63,865 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩63,012 | ₩63,625 | ₩62,985 | ₩63,625 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,698 | ₩63,412 | ₩62,478 | ₩62,718 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,598 | ₩62,625 | ₩61,598 | ₩62,278 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,597 | ₩60,170 | ₩59,483 | ₩59,904 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,224 | ₩60,224 | ₩59,637 | ₩59,706 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,451 | ₩60,704 | ₩60,104 | ₩60,317 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,911 | ₩60,911 | ₩59,063 | ₩59,185 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,797 | ₩60,797 | ₩60,464 | ₩60,488 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,091 | ₩61,451 | ₩60,244 | ₩60,250 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,557 | ₩60,637 | ₩60,403 | ₩60,403 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,530 | ₩60,258 | ₩59,530 | ₩60,258 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,877 | ₩59,877 | ₩59,183 | ₩59,185 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,423 | ₩59,716 | ₩58,423 | ₩59,716 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,743 | ₩58,743 | ₩58,076 | ₩58,083 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,263 | ₩58,783 | ₩58,263 | ₩58,490 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,463 | ₩58,830 | ₩58,463 | ₩58,595 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,036 | ₩58,036 | ₩57,930 | ₩57,930 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,410 | ₩58,410 | ₩58,276 | ₩58,286 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,690 | ₩58,690 | ₩57,983 | ₩58,156 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,797 | ₩58,983 | ₩58,436 | ₩58,436 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩59,023 | ₩59,037 | ₩58,950 | ₩59,023 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,543 | ₩59,570 | ₩58,543 | ₩59,057 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,490 | ₩58,504 | ₩58,383 | ₩58,504 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,956 | ₩58,156 | ₩57,956 | ₩58,130 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,996 | ₩58,010 | ₩57,943 | ₩57,943 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,289 | ₩57,616 | ₩57,289 | ₩57,616 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,595 | ₩56,102 | ₩55,595 | ₩56,049 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,849 | ₩56,904 | ₩56,556 | ₩56,556 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,902 | ₩56,902 | ₩55,955 | ₩55,955 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,556 | ₩57,716 | ₩57,276 | ₩57,276 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,636 | ₩57,663 | ₩56,996 | ₩57,244 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,143 | ₩58,156 | ₩57,903 | ₩57,943 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,677 | ₩58,677 | ₩58,428 | ₩58,428 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,797 | ₩58,990 | ₩58,797 | ₩58,879 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,143 | ₩59,423 | ₩59,070 | ₩59,070 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,397 | ₩59,984 | ₩59,397 | ₩59,852 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,316 | ₩58,686 | ₩58,316 | ₩58,686 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,037 | ₩59,290 | ₩58,206 | ₩58,207 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,090 | ₩60,090 | ₩59,674 | ₩59,674 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,890 | ₩60,090 | ₩59,824 | ₩59,997 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,570 | ₩59,570 | ₩59,463 | ₩59,467 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,477 | ₩60,589 | ₩60,477 | ₩60,589 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,464 | ₩60,464 | ₩60,357 | ₩60,367 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,324 | ₩60,337 | ₩60,324 | ₩60,336 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,517 | ₩60,531 | ₩60,517 | ₩60,523 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,891 | ₩60,891 | ₩59,930 | ₩60,026 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,757 | ₩60,757 | ₩60,479 | ₩60,479 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,957 | ₩61,211 | ₩60,891 | ₩61,206 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,183 | ₩60,757 | ₩59,183 | ₩60,584 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,530 | ₩58,530 | ₩58,530 | ₩58,530 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,717 | ₩58,757 | ₩58,690 | ₩58,717 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,250 | ₩59,290 | ₩59,250 | ₩59,257 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,937 | ₩58,957 | ₩58,937 | ₩58,957 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,450 | ₩58,515 | ₩58,423 | ₩58,515 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,690 | ₩58,977 | ₩58,623 | ₩58,682 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,416 | ₩58,416 | ₩58,036 | ₩58,036 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,102 | ₩56,204 | ₩55,995 | ₩56,102 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,369 | ₩56,800 | ₩56,276 | ₩56,800 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,233 | ₩56,432 | ₩56,233 | ₩56,432 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,489 | ₩56,522 | ₩56,102 | ₩56,421 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,707 | ₩56,369 | ₩55,515 | ₩56,288 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,782 | ₩55,829 | ₩55,171 | ₩55,171 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,195 | ₩55,195 | ₩55,075 | ₩55,079 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,982 | ₩56,015 | ₩55,982 | ₩55,985 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,156 | ₩56,525 | ₩56,156 | ₩56,525 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,075 | ₩56,622 | ₩56,009 | ₩56,249 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,289 | ₩56,716 | ₩56,289 | ₩56,406 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,435 | ₩55,622 | ₩54,902 | ₩55,007 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,556 | ₩56,682 | ₩56,236 | ₩56,501 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,649 | ₩57,796 | ₩56,925 | ₩56,925 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,450 | ₩58,450 | ₩58,210 | ₩58,234 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,263 | ₩58,330 | ₩58,076 | ₩58,076 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,729 | ₩57,863 | ₩57,663 | ₩57,663 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,063 | ₩58,183 | ₩57,623 | ₩57,623 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩59,023 | ₩59,023 | ₩58,677 | ₩58,677 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,770 | ₩60,265 | ₩59,553 | ₩59,553 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,210 | ₩59,904 | ₩58,263 | ₩59,904 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩60,024 | ₩60,270 | ₩59,784 | ₩60,270 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,478 | ₩61,478 | ₩61,157 | ₩61,278 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,078 | ₩62,365 | ₩62,078 | ₩62,211 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,424 | ₩62,598 | ₩61,398 | ₩62,185 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,505 | ₩62,878 | ₩62,505 | ₩62,825 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,198 | ₩63,598 | ₩62,932 | ₩63,398 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,138 | ₩63,799 | ₩63,138 | ₩63,772 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,759 | ₩63,759 | ₩62,518 | ₩63,025 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,999 | ₩64,007 | ₩63,879 | ₩64,007 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,945 | ₩63,945 | ₩63,438 | ₩63,732 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,626 | ₩65,079 | ₩64,626 | ₩64,791 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,919 | ₩64,919 | ₩64,623 | ₩64,623 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,493 | ₩65,986 | ₩65,292 | ₩65,412 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,372 | ₩65,586 | ₩65,186 | ₩65,553 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,333 | ₩66,333 | ₩65,995 | ₩65,995 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,706 | ₩66,706 | ₩65,079 | ₩65,112 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,106 | ₩66,106 | ₩65,879 | ₩65,879 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,533 | ₩66,413 | ₩65,533 | ₩66,318 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,066 | ₩65,066 | ₩64,859 | ₩64,860 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,746 | ₩65,172 | ₩64,746 | ₩65,163 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,352 | ₩64,372 | ₩64,352 | ₩64,365 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,261 | ₩64,972 | ₩64,261 | ₩64,772 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,585 | ₩64,239 | ₩62,585 | ₩63,290 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,665 | ₩62,785 | ₩62,491 | ₩62,546 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,705 | ₩62,705 | ₩61,771 | ₩62,385 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,172 | ₩63,252 | ₩62,851 | ₩63,252 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,225 | ₩63,225 | ₩62,892 | ₩62,892 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,425 | ₩63,625 | ₩63,412 | ₩63,412 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,079 | ₩64,105 | ₩63,773 | ₩63,985 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,532 | ₩64,532 | ₩64,052 | ₩64,265 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,519 | ₩65,786 | ₩64,799 | ₩64,886 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,572 | ₩65,479 | ₩64,572 | ₩65,239 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,799 | ₩64,799 | ₩64,316 | ₩64,316 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,613 | ₩65,799 | ₩65,226 | ₩65,717 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,479 | ₩65,479 | ₩65,433 | ₩65,451 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,319 | ₩64,959 | ₩64,319 | ₩64,644 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,532 | ₩64,572 | ₩64,532 | ₩64,565 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,345 | ₩64,672 | ₩64,225 | ₩64,444 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,905 | ₩64,500 | ₩62,905 | ₩64,500 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,971 | ₩62,665 | ₩60,971 | ₩62,607 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,704 | ₩61,918 | ₩61,009 | ₩61,009 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,877 | ₩61,824 | ₩60,717 | ₩61,667 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,944 | ₩61,478 | ₩60,711 | ₩61,141 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,717 | ₩60,789 | ₩60,497 | ₩60,789 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,657 | ₩60,657 | ₩60,504 | ₩60,507 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,811 | ₩60,980 | ₩60,811 | ₩60,980 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,224 | ₩61,231 | ₩60,931 | ₩61,072 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩61,011 | ₩61,197 | ₩60,944 | ₩61,197 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,904 | ₩61,191 | ₩60,904 | ₩61,189 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,624 | ₩60,711 | ₩60,624 | ₩60,711 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,944 | ₩61,024 | ₩60,893 | ₩61,011 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,964 | ₩60,964 | ₩60,864 | ₩60,885 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,971 | ₩61,971 | ₩61,571 | ₩61,611 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,131 | ₩61,519 | ₩61,131 | ₩61,519 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,611 | ₩61,611 | ₩61,371 | ₩61,403 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,185 | ₩62,185 | ₩61,718 | ₩61,923 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,345 | ₩62,425 | ₩61,938 | ₩61,951 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,366 | ₩62,366 | ₩62,078 | ₩62,142 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,771 | ₩61,771 | ₩61,704 | ₩61,704 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,611 | ₩60,611 | ₩60,344 | ₩60,407 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩61,011 | ₩61,028 | ₩60,855 | ₩60,855 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,744 | ₩61,744 | ₩61,619 | ₩61,619 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,731 | ₩62,731 | ₩61,818 | ₩61,824 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,291 | ₩62,646 | ₩62,291 | ₩62,646 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,345 | ₩62,345 | ₩62,162 | ₩62,162 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,585 | ₩62,651 | ₩62,331 | ₩62,331 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,451 | ₩62,505 | ₩62,405 | ₩62,434 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,411 | ₩62,758 | ₩62,411 | ₩62,507 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,904 | ₩62,024 | ₩60,904 | ₩62,024 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,357 | ₩60,357 | ₩60,037 | ₩60,214 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,344 | ₩60,504 | ₩60,224 | ₩60,224 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,650 | ₩58,813 | ₩58,062 | ₩58,062 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,196 | ₩58,196 | ₩58,023 | ₩58,162 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,783 | ₩58,050 | ₩57,783 | ₩58,050 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,977 | ₩58,977 | ₩58,291 | ₩58,291 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,517 | ₩59,664 | ₩59,490 | ₩59,490 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,673 | ₩59,673 | ₩59,670 | ₩59,670 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,684 | ₩60,691 | ₩60,429 | ₩60,429 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩60,024 | ₩60,553 | ₩60,024 | ₩60,553 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,624 | ₩59,864 | ₩59,624 | ₩59,806 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,037 | ₩59,668 | ₩59,037 | ₩59,668 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,223 | ₩59,277 | ₩58,930 | ₩58,937 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,463 | ₩59,802 | ₩59,223 | ₩59,542 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,823 | ₩59,594 | ₩58,823 | ₩59,594 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,477 | ₩59,477 | ₩58,690 | ₩59,217 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,596 | ₩59,746 | ₩59,596 | ₩59,746 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩60,020 | ₩60,020 | ₩59,597 | ₩59,664 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,731 | ₩61,011 | ₩59,717 | ₩59,778 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,544 | ₩61,544 | ₩61,318 | ₩61,444 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,684 | ₩61,684 | ₩61,318 | ₩61,571 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩62,011 | ₩62,038 | ₩61,519 | ₩61,519 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,064 | ₩61,422 | ₩61,064 | ₩61,406 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,331 | ₩61,611 | ₩61,264 | ₩61,307 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,531 | ₩61,851 | ₩61,531 | ₩61,668 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,251 | ₩61,358 | ₩61,144 | ₩61,255 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,397 | ₩60,792 | ₩60,397 | ₩60,792 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,944 | ₩60,944 | ₩60,541 | ₩60,541 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,452 | ₩61,452 | ₩60,873 | ₩60,873 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,130 | ₩60,931 | ₩59,130 | ₩60,923 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,485 | ₩59,561 | ₩59,449 | ₩59,561 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,304 | ₩60,304 | ₩59,257 | ₩59,257 | -1.74% | 1.3천 |
|---|