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 | ₩53,811 | ₩53,811 | ₩53,678 | ₩53,682 | -0.24% | 1.2천 |
| 2026.10.08 | ₩53,318 | ₩53,958 | ₩53,318 | ₩53,918 | +1.13% | 1.7천 |
| 2026.10.07 | ₩53,851 | ₩53,851 | ₩53,219 | ₩53,251 | -1.11% | 2.2천 |
| 2026.10.06 | ₩54,424 | ₩54,436 | ₩54,371 | ₩54,398 | -0.05% | 1.5천 |
| 2026.10.05 | ₩54,065 | ₩54,065 | ₩53,938 | ₩53,994 | -0.13% | 1.1천 |
| 2026.10.02 | ₩54,731 | ₩54,791 | ₩54,174 | ₩54,174 | -1.02% | 3.5천 |
| 2026.10.01 | ₩54,091 | ₩54,315 | ₩53,267 | ₩54,315 | +0.41% | 2.5천 |
| 2026.09.30 | ₩54,831 | ₩54,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,308 |
| -0.95% |
| 1.6천 |
| 2026.09.29 | ₩54,818 | ₩54,984 | ₩54,598 | ₩54,984 | +0.30% | 1.7천 |
|---|
| 2026.09.28 | ₩55,331 | ₩55,331 | ₩55,211 | ₩55,211 | -0.22% | 1.4천 |
|---|
| 2026.09.25 | ₩55,178 | ₩55,684 | ₩55,131 | ₩55,684 | +0.92% | 2.7천 |
|---|
| 2026.09.24 | ₩55,278 | ₩55,318 | ₩55,158 | ₩55,268 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩56,504 | ₩56,504 | ₩55,752 | ₩55,752 | -1.33% | 3.5천 |
|---|
| 2026.09.22 | ₩56,851 | ₩57,091 | ₩56,851 | ₩56,952 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩55,891 | ₩56,451 | ₩55,891 | ₩56,238 | +0.62% | 1.8천 |
|---|
| 2026.09.18 | ₩56,167 | ₩56,167 | ₩55,878 | ₩55,878 | -0.52% | 7.3천 |
|---|
| 2026.09.17 | ₩57,318 | ₩57,318 | ₩56,558 | ₩56,571 | -1.30% | 2.2천 |
|---|
| 2026.09.16 | ₩57,171 | ₩57,344 | ₩56,531 | ₩56,531 | -1.12% | 5.1천 |
|---|
| 2026.09.15 | ₩57,371 | ₩57,371 | ₩57,184 | ₩57,188 | -0.32% | 1.5만 |
|---|
| 2026.09.14 | ₩57,544 | ₩57,794 | ₩57,291 | ₩57,794 | +0.43% | 1.1천 |
|---|
| 2026.09.11 | ₩57,564 | ₩57,638 | ₩57,540 | ₩57,540 | -0.04% | 1.1천 |
|---|
| 2026.09.10 | ₩57,571 | ₩57,571 | ₩56,911 | ₩57,048 | -0.91% | 600 |
|---|
| 2026.09.09 | ₩58,171 | ₩58,218 | ₩57,984 | ₩58,060 | -0.19% | 1.3천 |
|---|
| 2026.09.08 | ₩58,651 | ₩58,691 | ₩58,651 | ₩58,658 | +0.01% | 1.1천 |
|---|
| 2026.09.04 | ₩59,611 | ₩59,784 | ₩59,611 | ₩59,698 | +0.15% | 1.1천 |
|---|
| 2026.09.03 | ₩59,538 | ₩59,667 | ₩59,538 | ₩59,543 | +0.01% | 1.5천 |
|---|
| 2026.09.02 | ₩59,118 | ₩59,411 | ₩58,811 | ₩59,176 | +0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩59,591 | ₩59,611 | ₩58,864 | ₩58,904 | -1.15% | 1.1천 |
|---|
| 2026.08.31 | ₩60,118 | ₩60,118 | ₩59,798 | ₩59,858 | -0.43% | 4.2천 |
|---|
| 2026.08.28 | ₩60,611 | ₩60,731 | ₩60,598 | ₩60,634 | +0.04% | 1.3천 |
|---|
| 2026.08.27 | ₩60,624 | ₩60,624 | ₩60,498 | ₩60,500 | -0.20% | 1.1천 |
|---|
| 2026.08.26 | ₩61,478 | ₩61,478 | ₩61,250 | ₩61,250 | -0.37% | 1.1천 |
|---|
| 2026.08.25 | ₩61,528 | ₩61,619 | ₩61,344 | ₩61,619 | +0.15% | 1.2천 |
|---|
| 2026.08.24 | ₩61,598 | ₩61,644 | ₩61,571 | ₩61,571 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩61,504 | ₩61,504 | ₩61,318 | ₩61,318 | -0.30% | 1.3천 |
|---|
| 2026.08.20 | ₩61,291 | ₩61,291 | ₩61,243 | ₩61,243 | -0.08% | 1천 |
|---|
| 2026.08.19 | ₩62,124 | ₩62,171 | ₩62,063 | ₩62,063 | -0.10% | 4.1천 |
|---|
| 2026.08.18 | ₩61,438 | ₩61,438 | ₩61,040 | ₩61,040 | -0.65% | 1.1천 |
|---|
| 2026.08.17 | ₩62,078 | ₩62,171 | ₩61,664 | ₩61,766 | -0.50% | 1천 |
|---|
| 2026.08.14 | ₩62,557 | ₩62,597 | ₩62,464 | ₩62,466 | -0.15% | 3.4천 |
|---|
| 2026.08.13 | ₩62,411 | ₩62,679 | ₩62,411 | ₩62,679 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩61,584 | ₩61,878 | ₩61,584 | ₩61,815 | +0.37% | 1.1천 |
|---|
| 2026.08.11 | ₩62,224 | ₩62,531 | ₩62,224 | ₩62,395 | +0.27% | 1.4천 |
|---|
| 2026.08.10 | ₩62,038 | ₩62,038 | ₩61,918 | ₩61,982 | -0.09% | 6.6천 |
|---|
| 2026.08.07 | ₩63,237 | ₩63,237 | ₩63,215 | ₩63,215 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩62,531 | ₩62,531 | ₩62,011 | ₩62,211 | -0.51% | 1.1천 |
|---|
| 2026.08.05 | ₩62,931 | ₩63,371 | ₩62,931 | ₩63,361 | +0.68% | 1천 |
|---|
| 2026.08.04 | ₩61,984 | ₩62,891 | ₩61,984 | ₩62,868 | +1.43% | 5.3천 |
|---|
| 2026.08.03 | ₩60,571 | ₩61,731 | ₩60,571 | ₩61,624 | +1.74% | 1.5천 |
|---|
| 2026.07.31 | ₩60,251 | ₩60,651 | ₩60,251 | ₩60,538 | +0.48% | 2.8천 |
|---|
| 2026.07.30 | ₩60,798 | ₩60,856 | ₩60,718 | ₩60,856 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩62,344 | ₩62,344 | ₩61,844 | ₩61,864 | -0.77% | 1.5천 |
|---|
| 2026.07.28 | ₩62,597 | ₩63,211 | ₩62,597 | ₩62,944 | +0.55% | 1.2천 |
|---|
| 2026.07.27 | ₩62,078 | ₩62,158 | ₩61,904 | ₩61,904 | -0.28% | 3.7천 |
|---|
| 2026.07.24 | ₩61,451 | ₩61,558 | ₩61,451 | ₩61,478 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩60,091 | ₩60,367 | ₩60,091 | ₩60,367 | +0.46% | 3.1천 |
|---|
| 2026.07.22 | ₩60,691 | ₩61,078 | ₩60,691 | ₩60,839 | +0.24% | 3.3천 |
|---|
| 2026.07.21 | ₩60,451 | ₩60,811 | ₩60,451 | ₩60,678 | +0.37% | 4천 |
|---|
| 2026.07.20 | ₩62,104 | ₩62,104 | ₩61,091 | ₩61,167 | -1.51% | 1.6만 |
|---|
| 2026.07.17 | ₩63,144 | ₩63,144 | ₩62,139 | ₩62,139 | -1.59% | 1.9천 |
|---|
| 2026.07.16 | ₩61,838 | ₩63,260 | ₩61,838 | ₩63,260 | +2.30% | 1.5천 |
|---|
| 2026.07.15 | ₩62,051 | ₩62,144 | ₩61,864 | ₩61,864 | -0.30% | 1.1천 |
|---|
| 2026.07.14 | ₩61,531 | ₩61,758 | ₩61,451 | ₩61,664 | +0.22% | 1천 |
|---|
| 2026.07.13 | ₩61,758 | ₩61,758 | ₩61,304 | ₩61,314 | -0.72% | 1.7천 |
|---|
| 2026.07.10 | ₩61,978 | ₩61,978 | ₩61,843 | ₩61,843 | -0.22% | 1.1천 |
|---|
| 2026.07.09 | ₩61,198 | ₩61,558 | ₩60,851 | ₩61,466 | +0.44% | 5.5천 |
|---|
| 2026.07.08 | ₩61,411 | ₩61,411 | ₩60,998 | ₩61,056 | -0.58% | 1.9천 |
|---|
| 2026.07.07 | ₩62,837 | ₩62,837 | ₩62,743 | ₩62,743 | -0.15% | 1.7천 |
|---|
| 2026.07.06 | ₩63,211 | ₩63,237 | ₩62,817 | ₩63,140 | -0.11% | 4.6천 |
|---|
| 2026.07.02 | ₩63,331 | ₩63,755 | ₩63,331 | ₩63,755 | +0.67% | 1.7천 |
|---|
| 2026.07.01 | ₩63,451 | ₩64,024 | ₩63,451 | ₩63,551 | +0.16% | 6.8천 |
|---|
| 2026.06.30 | ₩63,624 | ₩63,864 | ₩63,624 | ₩63,704 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩63,664 | ₩63,837 | ₩63,064 | ₩63,837 | +0.27% | 8.8천 |
|---|
| 2026.06.26 | ₩62,984 | ₩63,597 | ₩62,957 | ₩63,597 | +0.97% | 7.1천 |
|---|
| 2026.06.25 | ₩62,671 | ₩63,384 | ₩62,451 | ₩62,691 | +0.03% | 2만 |
|---|
| 2026.06.24 | ₩61,571 | ₩62,597 | ₩61,571 | ₩62,251 | +1.10% | 2.1만 |
|---|
| 2026.06.23 | ₩59,571 | ₩60,144 | ₩59,458 | ₩59,878 | +0.51% | 4.2천 |
|---|
| 2026.06.22 | ₩60,198 | ₩60,198 | ₩59,611 | ₩59,680 | -0.86% | 1천 |
|---|
| 2026.06.18 | ₩60,424 | ₩60,678 | ₩60,078 | ₩60,291 | -0.22% | 5.2천 |
|---|
| 2026.06.17 | ₩60,884 | ₩60,884 | ₩59,038 | ₩59,159 | -2.83% | 1.5천 |
|---|
| 2026.06.16 | ₩60,771 | ₩60,771 | ₩60,438 | ₩60,462 | -0.51% | 1.2만 |
|---|
| 2026.06.15 | ₩61,064 | ₩61,424 | ₩60,218 | ₩60,224 | -1.38% | 1.1천 |
|---|
| 2026.06.12 | ₩60,531 | ₩60,611 | ₩60,376 | ₩60,376 | -0.26% | 5.9천 |
|---|
| 2026.06.11 | ₩59,504 | ₩60,232 | ₩59,504 | ₩60,232 | +1.22% | 1천 |
|---|
| 2026.06.10 | ₩59,851 | ₩59,851 | ₩59,158 | ₩59,159 | -1.16% | 1.1천 |
|---|
| 2026.06.09 | ₩58,398 | ₩59,690 | ₩58,398 | ₩59,690 | +2.21% | 2.3천 |
|---|
| 2026.06.08 | ₩58,718 | ₩58,718 | ₩58,051 | ₩58,058 | -1.12% | 900 |
|---|
| 2026.06.05 | ₩58,238 | ₩58,758 | ₩58,238 | ₩58,464 | +0.39% | 4.5천 |
|---|
| 2026.06.04 | ₩58,438 | ₩58,804 | ₩58,438 | ₩58,570 | +0.23% | 1.1천 |
|---|
| 2026.06.03 | ₩58,011 | ₩58,011 | ₩57,904 | ₩57,904 | -0.18% | 2.5천 |
|---|
| 2026.06.02 | ₩58,384 | ₩58,384 | ₩58,251 | ₩58,260 | -0.21% | 5.5천 |
|---|
| 2026.06.01 | ₩58,664 | ₩58,664 | ₩57,958 | ₩58,131 | -0.91% | 5.9천 |
|---|
| 2026.05.29 | ₩58,771 | ₩58,958 | ₩58,411 | ₩58,411 | -0.61% | 7.6천 |
|---|
| 2026.05.28 | ₩58,998 | ₩59,011 | ₩58,924 | ₩58,998 | 0.00% | 800 |
|---|
| 2026.05.27 | ₩58,518 | ₩59,544 | ₩58,518 | ₩59,031 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩58,464 | ₩58,479 | ₩58,358 | ₩58,479 | +0.03% | 1천 |
|---|
| 2026.05.22 | ₩57,931 | ₩58,131 | ₩57,931 | ₩58,104 | +0.30% | 1.1천 |
|---|
| 2026.05.21 | ₩57,971 | ₩57,984 | ₩57,918 | ₩57,918 | -0.09% | 1.3천 |
|---|
| 2026.05.20 | ₩57,264 | ₩57,591 | ₩57,264 | ₩57,591 | +0.57% | 1.3천 |
|---|
| 2026.05.19 | ₩55,571 | ₩56,078 | ₩55,571 | ₩56,024 | +0.82% | 1.3천 |
|---|
| 2026.05.18 | ₩56,824 | ₩56,879 | ₩56,531 | ₩56,531 | -0.52% | 4.5천 |
|---|
| 2026.05.15 | ₩56,878 | ₩56,878 | ₩55,931 | ₩55,931 | -1.66% | 1.4천 |
|---|
| 2026.05.14 | ₩57,531 | ₩57,691 | ₩57,251 | ₩57,251 | -0.49% | 4.2천 |
|---|
| 2026.05.13 | ₩57,611 | ₩57,638 | ₩56,971 | ₩57,219 | -0.68% | 5.3천 |
|---|
| 2026.05.12 | ₩58,118 | ₩58,131 | ₩57,878 | ₩57,918 | -0.34% | 1천 |
|---|
| 2026.05.11 | ₩58,651 | ₩58,651 | ₩58,403 | ₩58,403 | -0.42% | 1.7천 |
|---|
| 2026.05.08 | ₩58,771 | ₩58,964 | ₩58,771 | ₩58,854 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩59,118 | ₩59,398 | ₩59,044 | ₩59,044 | -0.12% | 1.5천 |
|---|
| 2026.05.06 | ₩59,371 | ₩59,958 | ₩59,371 | ₩59,826 | +0.77% | 1.2천 |
|---|
| 2026.05.05 | ₩58,291 | ₩58,660 | ₩58,291 | ₩58,660 | +0.63% | 1.3천 |
|---|
| 2026.05.04 | ₩59,011 | ₩59,264 | ₩58,180 | ₩58,182 | -1.41% | 1천 |
|---|
| 2026.05.01 | ₩60,064 | ₩60,064 | ₩59,648 | ₩59,648 | -0.69% | 1천 |
|---|
| 2026.04.30 | ₩59,864 | ₩60,064 | ₩59,798 | ₩59,971 | +0.18% | 2.6천 |
|---|
| 2026.04.29 | ₩59,544 | ₩59,544 | ₩59,438 | ₩59,442 | -0.17% | 900 |
|---|
| 2026.04.28 | ₩60,451 | ₩60,563 | ₩60,451 | ₩60,563 | +0.19% | 900 |
|---|
| 2026.04.27 | ₩60,438 | ₩60,438 | ₩60,331 | ₩60,340 | -0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩60,298 | ₩60,311 | ₩60,298 | ₩60,310 | +0.02% | 800 |
|---|
| 2026.04.23 | ₩60,491 | ₩60,504 | ₩60,491 | ₩60,496 | +0.01% | 1.2천 |
|---|
| 2026.04.22 | ₩60,864 | ₩60,864 | ₩59,904 | ₩60,000 | -1.42% | 1천 |
|---|
| 2026.04.21 | ₩60,731 | ₩60,731 | ₩60,452 | ₩60,452 | -0.46% | 900 |
|---|
| 2026.04.20 | ₩60,931 | ₩61,184 | ₩60,864 | ₩61,179 | +0.41% | 5천 |
|---|
| 2026.04.17 | ₩59,158 | ₩60,731 | ₩59,158 | ₩60,558 | +2.37% | 2.1천 |
|---|
| 2026.04.16 | ₩58,504 | ₩58,504 | ₩58,504 | ₩58,504 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩58,691 | ₩58,731 | ₩58,664 | ₩58,691 | 0.00% | 2.4천 |
|---|
| 2026.04.14 | ₩59,224 | ₩59,264 | ₩59,224 | ₩59,231 | +0.01% | 1.3천 |
|---|
| 2026.04.13 | ₩58,911 | ₩58,931 | ₩58,911 | ₩58,931 | +0.03% | 1.1천 |
|---|
| 2026.04.10 | ₩58,424 | ₩58,490 | ₩58,398 | ₩58,490 | +0.11% | 1.4천 |
|---|
| 2026.04.09 | ₩58,664 | ₩58,951 | ₩58,598 | ₩58,656 | -0.01% | 2.4천 |
|---|
| 2026.04.08 | ₩58,391 | ₩58,391 | ₩58,011 | ₩58,011 | -0.65% | 1.1천 |
|---|
| 2026.04.07 | ₩56,078 | ₩56,179 | ₩55,971 | ₩56,078 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩56,344 | ₩56,775 | ₩56,251 | ₩56,775 | +0.76% | 2.4천 |
|---|
| 2026.04.02 | ₩56,208 | ₩56,407 | ₩56,208 | ₩56,407 | +0.35% | 1.1천 |
|---|
| 2026.04.01 | ₩56,464 | ₩56,498 | ₩56,078 | ₩56,396 | -0.12% | 1.5천 |
|---|
| 2026.03.31 | ₩55,683 | ₩56,344 | ₩55,491 | ₩56,263 | +1.04% | 1.3천 |
|---|
| 2026.03.30 | ₩55,758 | ₩55,804 | ₩55,147 | ₩55,147 | -1.10% | 1.2천 |
|---|
| 2026.03.27 | ₩55,171 | ₩55,171 | ₩55,051 | ₩55,055 | -0.21% | 1.4천 |
|---|
| 2026.03.26 | ₩55,958 | ₩55,991 | ₩55,958 | ₩55,960 | +0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩56,131 | ₩56,500 | ₩56,131 | ₩56,500 | +0.66% | 2.3천 |
|---|
| 2026.03.24 | ₩56,051 | ₩56,598 | ₩55,984 | ₩56,224 | +0.31% | 1.2천 |
|---|
| 2026.03.23 | ₩56,264 | ₩56,691 | ₩56,264 | ₩56,382 | +0.21% | 1.7천 |
|---|
| 2026.03.20 | ₩55,411 | ₩55,598 | ₩54,878 | ₩54,983 | -0.77% | 2.7천 |
|---|
| 2026.03.19 | ₩56,531 | ₩56,658 | ₩56,211 | ₩56,476 | -0.10% | 2.4천 |
|---|
| 2026.03.18 | ₩57,624 | ₩57,771 | ₩56,900 | ₩56,900 | -1.26% | 1.7천 |
|---|
| 2026.03.17 | ₩58,424 | ₩58,424 | ₩58,184 | ₩58,208 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩58,238 | ₩58,304 | ₩58,051 | ₩58,051 | -0.32% | 2.2천 |
|---|
| 2026.03.13 | ₩57,704 | ₩57,838 | ₩57,638 | ₩57,638 | -0.12% | 2천 |
|---|
| 2026.03.12 | ₩58,038 | ₩58,158 | ₩57,598 | ₩57,598 | -0.76% | 2.1천 |
|---|
| 2026.03.11 | ₩58,998 | ₩58,998 | ₩58,651 | ₩58,651 | -0.59% | 2.3천 |
|---|
| 2026.03.10 | ₩59,744 | ₩60,239 | ₩59,527 | ₩59,527 | -0.36% | 3.2천 |
|---|
| 2026.03.09 | ₩59,184 | ₩59,878 | ₩58,238 | ₩59,878 | +1.17% | 2.9천 |
|---|
| 2026.03.06 | ₩59,998 | ₩60,244 | ₩59,758 | ₩60,244 | +0.41% | 2.2천 |
|---|
| 2026.03.05 | ₩61,451 | ₩61,451 | ₩61,131 | ₩61,251 | -0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩62,051 | ₩62,338 | ₩62,051 | ₩62,184 | +0.21% | 1.4천 |
|---|
| 2026.03.03 | ₩61,398 | ₩62,571 | ₩61,371 | ₩62,158 | +1.24% | 2.3천 |
|---|
| 2026.03.02 | ₩62,478 | ₩62,851 | ₩62,478 | ₩62,797 | +0.51% | 1.4천 |
|---|
| 2026.02.27 | ₩63,171 | ₩63,571 | ₩62,904 | ₩63,371 | +0.32% | 1.8천 |
|---|
| 2026.02.26 | ₩63,111 | ₩63,771 | ₩63,111 | ₩63,744 | +1.00% | 4.3천 |
|---|
| 2026.02.25 | ₩63,731 | ₩63,731 | ₩62,491 | ₩62,997 | -1.15% | 3.4천 |
|---|
| 2026.02.24 | ₩63,971 | ₩63,979 | ₩63,851 | ₩63,979 | +0.01% | 2.1천 |
|---|
| 2026.02.23 | ₩63,917 | ₩63,917 | ₩63,411 | ₩63,704 | -0.33% | 2.1천 |
|---|
| 2026.02.20 | ₩64,597 | ₩65,051 | ₩64,597 | ₩64,763 | +0.26% | 2.1천 |
|---|
| 2026.02.19 | ₩64,891 | ₩64,891 | ₩64,595 | ₩64,595 | -0.46% | 1.2천 |
|---|
| 2026.02.18 | ₩65,464 | ₩65,957 | ₩65,264 | ₩65,384 | -0.12% | 5.9천 |
|---|
| 2026.02.17 | ₩65,344 | ₩65,557 | ₩65,157 | ₩65,524 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩66,304 | ₩66,304 | ₩65,967 | ₩65,967 | -0.51% | 1.1천 |
|---|
| 2026.02.12 | ₩66,677 | ₩66,677 | ₩65,051 | ₩65,084 | -2.39% | 1.3천 |
|---|
| 2026.02.11 | ₩66,077 | ₩66,077 | ₩65,851 | ₩65,851 | -0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩65,504 | ₩66,384 | ₩65,504 | ₩66,289 | +1.20% | 2.3천 |
|---|
| 2026.02.09 | ₩65,037 | ₩65,037 | ₩64,831 | ₩64,832 | -0.32% | 1.8천 |
|---|
| 2026.02.06 | ₩64,717 | ₩65,144 | ₩64,717 | ₩65,135 | +0.64% | 1.1천 |
|---|
| 2026.02.05 | ₩64,324 | ₩64,344 | ₩64,324 | ₩64,337 | +0.02% | 1.2천 |
|---|
| 2026.02.04 | ₩64,233 | ₩64,944 | ₩64,233 | ₩64,744 | +0.79% | 3.2천 |
|---|
| 2026.02.03 | ₩62,557 | ₩64,211 | ₩62,557 | ₩63,263 | +1.13% | 3.4천 |
|---|
| 2026.02.02 | ₩62,637 | ₩62,757 | ₩62,464 | ₩62,519 | -0.19% | 3.6천 |
|---|
| 2026.01.30 | ₩62,677 | ₩62,677 | ₩61,744 | ₩62,358 | -0.51% | 1.8천 |
|---|
| 2026.01.29 | ₩63,144 | ₩63,224 | ₩62,824 | ₩63,224 | +0.13% | 4.4천 |
|---|
| 2026.01.28 | ₩63,197 | ₩63,197 | ₩62,864 | ₩62,864 | -0.53% | 4.7천 |
|---|
| 2026.01.27 | ₩63,397 | ₩63,597 | ₩63,384 | ₩63,384 | -0.02% | 3.2천 |
|---|
| 2026.01.26 | ₩64,051 | ₩64,077 | ₩63,745 | ₩63,957 | -0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩64,504 | ₩64,504 | ₩64,024 | ₩64,237 | -0.41% | 5.3천 |
|---|
| 2026.01.22 | ₩65,491 | ₩65,757 | ₩64,771 | ₩64,857 | -0.97% | 6.3천 |
|---|
| 2026.01.21 | ₩64,544 | ₩65,451 | ₩64,544 | ₩65,211 | +1.03% | 1.5만 |
|---|
| 2026.01.20 | ₩64,771 | ₩64,771 | ₩64,288 | ₩64,288 | -0.75% | 9.7천 |
|---|
| 2026.01.16 | ₩65,584 | ₩65,771 | ₩65,197 | ₩65,688 | +0.16% | 2.6천 |
|---|
| 2026.01.15 | ₩65,451 | ₩65,451 | ₩65,404 | ₩65,423 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩64,291 | ₩64,931 | ₩64,291 | ₩64,616 | +0.51% | 2천 |
|---|
| 2026.01.13 | ₩64,504 | ₩64,544 | ₩64,504 | ₩64,537 | +0.05% | 700 |
|---|
| 2026.01.12 | ₩64,317 | ₩64,644 | ₩64,197 | ₩64,416 | +0.15% | 1.7천 |
|---|
| 2026.01.09 | ₩62,877 | ₩64,472 | ₩62,877 | ₩64,472 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩60,944 | ₩62,637 | ₩60,944 | ₩62,580 | +2.68% | 2.6천 |
|---|
| 2026.01.07 | ₩61,678 | ₩61,891 | ₩60,983 | ₩60,983 | -1.13% | 2.4천 |
|---|
| 2026.01.06 | ₩60,851 | ₩61,798 | ₩60,691 | ₩61,640 | +1.30% | 2.8천 |
|---|
| 2026.01.05 | ₩60,918 | ₩61,451 | ₩60,684 | ₩61,115 | +0.32% | 5.1천 |
|---|
| 2026.01.02 | ₩60,691 | ₩60,763 | ₩60,471 | ₩60,763 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩60,631 | ₩60,631 | ₩60,478 | ₩60,480 | -0.25% | 1.7천 |
|---|
| 2025.12.30 | ₩60,784 | ₩60,954 | ₩60,784 | ₩60,954 | +0.28% | 1천 |
|---|
| 2025.12.29 | ₩61,198 | ₩61,204 | ₩60,904 | ₩61,046 | -0.25% | 1.9천 |
|---|
| 2025.12.26 | ₩60,984 | ₩61,171 | ₩60,918 | ₩61,171 | +0.31% | 800 |
|---|
| 2025.12.24 | ₩60,878 | ₩61,164 | ₩60,878 | ₩61,163 | +0.47% | 1.1천 |
|---|
| 2025.12.23 | ₩60,598 | ₩60,684 | ₩60,598 | ₩60,684 | +0.14% | 2.1천 |
|---|
| 2025.12.22 | ₩60,918 | ₩60,998 | ₩60,867 | ₩60,984 | +0.11% | 3.6천 |
|---|
| 2025.12.19 | ₩60,938 | ₩60,938 | ₩60,838 | ₩60,859 | -0.13% | 1.2천 |
|---|
| 2025.12.18 | ₩61,944 | ₩61,944 | ₩61,544 | ₩61,584 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩61,104 | ₩61,492 | ₩61,104 | ₩61,492 | +0.63% | 1.6천 |
|---|
| 2025.12.16 | ₩61,584 | ₩61,584 | ₩61,344 | ₩61,376 | -0.34% | 1천 |
|---|
| 2025.12.15 | ₩62,158 | ₩62,158 | ₩61,691 | ₩61,896 | -0.42% | 1.9천 |
|---|
| 2025.12.12 | ₩62,318 | ₩62,398 | ₩61,911 | ₩61,924 | -0.63% | 2.2천 |
|---|
| 2025.12.11 | ₩62,339 | ₩62,339 | ₩62,051 | ₩62,115 | -0.36% | 5.4천 |
|---|
| 2025.12.10 | ₩61,744 | ₩61,744 | ₩61,678 | ₩61,678 | -0.11% | 3.1천 |
|---|
| 2025.12.09 | ₩60,584 | ₩60,584 | ₩60,318 | ₩60,380 | -0.34% | 1천 |
|---|
| 2025.12.08 | ₩60,984 | ₩61,002 | ₩60,828 | ₩60,828 | -0.26% | 1.6천 |
|---|
| 2025.12.05 | ₩61,718 | ₩61,718 | ₩61,592 | ₩61,592 | -0.20% | 1.4천 |
|---|
| 2025.12.04 | ₩62,704 | ₩62,704 | ₩61,791 | ₩61,798 | -1.45% | 900 |
|---|
| 2025.12.03 | ₩62,264 | ₩62,619 | ₩62,264 | ₩62,619 | +0.57% | 1.6천 |
|---|
| 2025.12.02 | ₩62,318 | ₩62,318 | ₩62,135 | ₩62,135 | -0.29% | 1.7천 |
|---|
| 2025.12.01 | ₩62,557 | ₩62,624 | ₩62,304 | ₩62,304 | -0.40% | 2.3천 |
|---|
| 2025.11.28 | ₩62,424 | ₩62,478 | ₩62,378 | ₩62,407 | -0.03% | 900 |
|---|
| 2025.11.26 | ₩62,384 | ₩62,731 | ₩62,384 | ₩62,480 | +0.15% | 1.4천 |
|---|
| 2025.11.25 | ₩60,878 | ₩61,998 | ₩60,878 | ₩61,998 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,331 | ₩60,331 | ₩60,011 | ₩60,188 | -0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩60,318 | ₩60,478 | ₩60,198 | ₩60,198 | -0.20% | 1.1천 |
|---|
| 2025.11.20 | ₩58,624 | ₩58,787 | ₩58,036 | ₩58,036 | -1.00% | 1천 |
|---|
| 2025.11.19 | ₩58,171 | ₩58,171 | ₩57,998 | ₩58,136 | -0.06% | 900 |
|---|
| 2025.11.18 | ₩57,758 | ₩58,024 | ₩57,758 | ₩58,024 | +0.46% | 1.5천 |
|---|
| 2025.11.17 | ₩58,951 | ₩58,951 | ₩58,266 | ₩58,266 | -1.16% | 1.8천 |
|---|
| 2025.11.14 | ₩59,491 | ₩59,638 | ₩59,464 | ₩59,464 | -0.04% | 7천 |
|---|
| 2025.11.13 | ₩59,647 | ₩59,647 | ₩59,644 | ₩59,644 | -0.00% | 900 |
|---|
| 2025.11.12 | ₩60,658 | ₩60,664 | ₩60,403 | ₩60,403 | -0.42% | 1.6천 |
|---|
| 2025.11.11 | ₩59,998 | ₩60,527 | ₩59,998 | ₩60,527 | +0.88% | 1.4천 |
|---|
| 2025.11.10 | ₩59,598 | ₩59,838 | ₩59,598 | ₩59,780 | +0.31% | 1.1천 |
|---|
| 2025.11.07 | ₩59,011 | ₩59,642 | ₩59,011 | ₩59,642 | +1.07% | 1.3천 |
|---|
| 2025.11.06 | ₩59,198 | ₩59,251 | ₩58,904 | ₩58,911 | -0.48% | 1천 |
|---|
| 2025.11.05 | ₩59,438 | ₩59,776 | ₩59,198 | ₩59,516 | +0.13% | 1.7천 |
|---|
| 2025.11.04 | ₩58,798 | ₩59,568 | ₩58,798 | ₩59,568 | +1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩59,451 | ₩59,451 | ₩58,664 | ₩59,191 | -0.44% | 3.4천 |
|---|
| 2025.10.31 | ₩59,570 | ₩59,720 | ₩59,570 | ₩59,720 | +0.25% | 900 |
|---|
| 2025.10.30 | ₩59,994 | ₩59,994 | ₩59,571 | ₩59,638 | -0.59% | 1천 |
|---|
| 2025.10.29 | ₩60,704 | ₩60,984 | ₩59,691 | ₩59,752 | -1.57% | 3.6천 |
|---|
| 2025.10.28 | ₩61,518 | ₩61,518 | ₩61,291 | ₩61,418 | -0.16% | 1.7천 |
|---|
| 2025.10.27 | ₩61,658 | ₩61,658 | ₩61,291 | ₩61,544 | -0.18% | 2.9천 |
|---|
| 2025.10.24 | ₩61,984 | ₩62,011 | ₩61,492 | ₩61,492 | -0.79% | 1.3천 |
|---|
| 2025.10.23 | ₩61,038 | ₩61,395 | ₩61,038 | ₩61,379 | +0.56% | 1.1천 |
|---|
| 2025.10.22 | ₩61,304 | ₩61,584 | ₩61,238 | ₩61,280 | -0.04% | 1천 |
|---|
| 2025.10.21 | ₩61,504 | ₩61,824 | ₩61,504 | ₩61,642 | +0.22% | 1.3천 |
|---|
| 2025.10.20 | ₩61,224 | ₩61,331 | ₩61,118 | ₩61,228 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩60,371 | ₩60,766 | ₩60,371 | ₩60,766 | +0.65% | 700 |
|---|
| 2025.10.16 | ₩60,918 | ₩60,918 | ₩60,515 | ₩60,515 | -0.66% | 1천 |
|---|
| 2025.10.15 | ₩61,426 | ₩61,426 | ₩60,847 | ₩60,847 | -0.94% | 1.6천 |
|---|
| 2025.10.14 | ₩59,104 | ₩60,904 | ₩59,104 | ₩60,896 | +3.03% | 1.2천 |
|---|
| 2025.10.13 | ₩59,459 | ₩59,535 | ₩59,423 | ₩59,535 | +0.13% | 2.1천 |
|---|
| 2025.10.10 | ₩60,278 | ₩60,278 | ₩59,231 | ₩59,231 | -1.74% | 1.3천 |
|---|