시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST HOOD ETF 과거 주가
GraniteShares YieldBOOST HOOD ETF · HOYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST HOOD ETF · HOYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,084 | ₩6,124 | ₩6,043 | ₩6,124 | +0.66% | 3.4만 |
| 2026.10.08 | ₩6,151 | ₩6,177 | ₩6,110 | ₩6,177 | +0.44% | 1.9만 |
| 2026.10.07 | ₩6,137 | ₩6,198 | ₩6,070 | ₩6,191 | +0.87% | 5만 |
| 2026.10.06 | ₩6,258 | ₩6,298 | ₩6,218 | ₩6,231 | -0.43% | 47만 |
| 2026.10.05 | ₩6,204 | ₩6,231 | ₩6,191 | ₩6,224 | +0.32% | 4.2만 |
| 2026.10.02 | ₩6,191 | ₩6,298 | ₩6,164 | ₩6,171 | -0.32% | 5.4만 |
| 2026.10.01 | ₩6,338 | ₩6,338 | ₩6,244 | ₩6,265 | -1.16% | 5.2만 |
| 2026.09.30 | ₩6,539 | ₩6,539 | ₩6,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,325 |
| -3.28% |
| 4.7만 |
| 2026.09.29 | ₩6,445 | ₩6,445 | ₩6,352 | ₩6,365 | -1.25% | 2.5만 |
|---|
| 2026.09.28 | ₩6,445 | ₩6,472 | ₩6,365 | ₩6,392 | -0.83% | 4.5만 |
|---|
| 2026.09.25 | ₩6,486 | ₩6,486 | ₩6,425 | ₩6,486 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩6,553 | ₩6,593 | ₩6,553 | ₩6,566 | +0.20% | 7.2만 |
|---|
| 2026.09.23 | ₩6,579 | ₩6,620 | ₩6,566 | ₩6,620 | +0.61% | 6.9만 |
|---|
| 2026.09.22 | ₩6,579 | ₩6,606 | ₩6,566 | ₩6,606 | +0.41% | 3.2만 |
|---|
| 2026.09.21 | ₩6,646 | ₩6,646 | ₩6,539 | ₩6,553 | -1.41% | 8.1만 |
|---|
| 2026.09.18 | ₩6,539 | ₩6,620 | ₩6,526 | ₩6,620 | +1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩6,566 | ₩6,620 | ₩6,533 | ₩6,620 | +0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩6,673 | ₩6,673 | ₩6,499 | ₩6,506 | -2.51% | 4.3만 |
|---|
| 2026.09.15 | ₩6,700 | ₩6,794 | ₩6,566 | ₩6,700 | 0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩6,767 | ₩6,807 | ₩6,720 | ₩6,767 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩6,740 | ₩6,754 | ₩6,673 | ₩6,727 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩6,794 | ₩6,874 | ₩6,794 | ₩6,848 | +0.79% | 5.1만 |
|---|
| 2026.09.09 | ₩6,928 | ₩6,928 | ₩6,861 | ₩6,861 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩6,901 | ₩6,915 | ₩6,888 | ₩6,901 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩6,861 | ₩6,901 | ₩6,861 | ₩6,901 | +0.59% | 3만 |
|---|
| 2026.09.03 | ₩6,955 | ₩7,002 | ₩6,941 | ₩6,995 | +0.58% | 5.8만 |
|---|
| 2026.09.02 | ₩6,714 | ₩6,888 | ₩6,646 | ₩6,848 | +2.00% | 5.7만 |
|---|
| 2026.09.01 | ₩6,740 | ₩6,787 | ₩6,680 | ₩6,727 | -0.20% | 1.6만 |
|---|
| 2026.08.31 | ₩6,727 | ₩6,754 | ₩6,633 | ₩6,727 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩6,888 | ₩6,888 | ₩6,752 | ₩6,754 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩6,955 | ₩6,995 | ₩6,935 | ₩6,955 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩6,901 | ₩6,941 | ₩6,901 | ₩6,941 | +0.58% | 9.6천 |
|---|
| 2026.08.25 | ₩6,901 | ₩6,968 | ₩6,901 | ₩6,955 | +0.78% | 2.1만 |
|---|
| 2026.08.24 | ₩6,901 | ₩6,921 | ₩6,894 | ₩6,901 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩6,901 | ₩6,928 | ₩6,868 | ₩6,901 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩7,035 | ₩7,035 | ₩6,861 | ₩6,881 | -2.19% | 1.6만 |
|---|
| 2026.08.19 | ₩6,767 | ₩6,915 | ₩6,767 | ₩6,901 | +1.98% | 1.6만 |
|---|
| 2026.08.18 | ₩6,834 | ₩6,834 | ₩6,738 | ₩6,738 | -1.41% | 1.8만 |
|---|
| 2026.08.17 | ₩6,807 | ₩6,861 | ₩6,807 | ₩6,848 | +0.59% | 1.4만 |
|---|
| 2026.08.14 | ₩6,901 | ₩6,915 | ₩6,821 | ₩6,848 | -0.78% | 2.7만 |
|---|
| 2026.08.13 | ₩6,928 | ₩6,982 | ₩6,928 | ₩6,955 | +0.39% | 1.9만 |
|---|
| 2026.08.12 | ₩6,901 | ₩6,915 | ₩6,874 | ₩6,901 | 0.00% | 1.9만 |
|---|
| 2026.08.11 | ₩6,874 | ₩6,913 | ₩6,727 | ₩6,868 | -0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩6,767 | ₩6,854 | ₩6,767 | ₩6,848 | +1.19% | 2.1만 |
|---|
| 2026.08.07 | ₩6,794 | ₩6,841 | ₩6,794 | ₩6,801 | +0.10% | 2.1만 |
|---|
| 2026.08.06 | ₩6,861 | ₩6,888 | ₩6,861 | ₩6,861 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩6,915 | ₩6,915 | ₩6,874 | ₩6,901 | -0.19% | 5.4천 |
|---|
| 2026.08.04 | ₩6,848 | ₩6,908 | ₩6,835 | ₩6,874 | +0.39% | 1.5만 |
|---|
| 2026.08.03 | ₩6,767 | ₩6,834 | ₩6,727 | ₩6,815 | +0.71% | 1.3만 |
|---|
| 2026.07.31 | ₩6,754 | ₩6,787 | ₩6,687 | ₩6,767 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩6,915 | ₩6,915 | ₩6,821 | ₩6,821 | -1.36% | 1.9만 |
|---|
| 2026.07.29 | ₩6,941 | ₩6,941 | ₩6,888 | ₩6,901 | -0.58% | 1.2만 |
|---|
| 2026.07.28 | ₩6,995 | ₩6,995 | ₩6,888 | ₩6,928 | -0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩7,062 | ₩7,089 | ₩6,928 | ₩6,982 | -1.14% | 3.5만 |
|---|
| 2026.07.24 | ₩7,116 | ₩7,116 | ₩6,968 | ₩6,975 | -1.98% | 6.1만 |
|---|
| 2026.07.23 | ₩7,263 | ₩7,290 | ₩7,223 | ₩7,254 | -0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩7,343 | ₩7,343 | ₩7,276 | ₩7,303 | -0.55% | 1.8만 |
|---|
| 2026.07.21 | ₩7,317 | ₩7,397 | ₩7,303 | ₩7,330 | +0.18% | 2.5만 |
|---|
| 2026.07.20 | ₩7,330 | ₩7,330 | ₩7,276 | ₩7,282 | -0.66% | 1.1만 |
|---|
| 2026.07.17 | ₩7,330 | ₩7,357 | ₩7,270 | ₩7,303 | -0.37% | 1.4만 |
|---|
| 2026.07.16 | ₩7,665 | ₩7,665 | ₩7,491 | ₩7,491 | -2.27% | 2.2만 |
|---|
| 2026.07.15 | ₩7,625 | ₩7,692 | ₩7,625 | ₩7,692 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩7,544 | ₩7,598 | ₩7,491 | ₩7,544 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩7,518 | ₩7,571 | ₩7,477 | ₩7,504 | -0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩7,638 | ₩7,638 | ₩7,504 | ₩7,538 | -1.32% | 1.6만 |
|---|
| 2026.07.09 | ₩7,652 | ₩7,719 | ₩7,652 | ₩7,690 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩7,652 | ₩7,672 | ₩7,611 | ₩7,658 | +0.09% | 9.6천 |
|---|
| 2026.07.07 | ₩7,638 | ₩7,652 | ₩7,625 | ₩7,642 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩7,544 | ₩7,652 | ₩7,477 | ₩7,637 | +1.23% | 1.9만 |
|---|
| 2026.07.02 | ₩7,598 | ₩7,638 | ₩7,578 | ₩7,598 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,638 | ₩7,658 | ₩7,625 | ₩7,645 | +0.09% | 1.4만 |
|---|
| 2026.06.30 | ₩7,611 | ₩7,638 | ₩7,558 | ₩7,558 | -0.70% | 5.7만 |
|---|
| 2026.06.29 | ₩7,571 | ₩7,638 | ₩7,560 | ₩7,614 | +0.57% | 1.1만 |
|---|
| 2026.06.26 | ₩7,477 | ₩7,558 | ₩7,477 | ₩7,558 | +1.08% | 1.2만 |
|---|
| 2026.06.25 | ₩7,719 | ₩7,719 | ₩7,568 | ₩7,568 | -1.94% | 1.6만 |
|---|
| 2026.06.24 | ₩7,866 | ₩7,920 | ₩7,598 | ₩7,654 | -2.69% | 2만 |
|---|
| 2026.06.23 | ₩7,839 | ₩7,946 | ₩7,834 | ₩7,886 | +0.60% | 6.2만 |
|---|
| 2026.06.22 | ₩7,946 | ₩8,000 | ₩7,933 | ₩7,940 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩7,946 | ₩7,960 | ₩7,879 | ₩7,960 | +0.17% | 3만 |
|---|
| 2026.06.17 | ₩8,015 | ₩8,027 | ₩8,000 | ₩8,008 | -0.08% | 3.9만 |
|---|
| 2026.06.16 | ₩8,027 | ₩8,080 | ₩7,987 | ₩7,993 | -0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩8,040 | ₩8,080 | ₩7,993 | ₩8,007 | -0.42% | 2.1만 |
|---|
| 2026.06.12 | ₩7,933 | ₩7,960 | ₩7,920 | ₩7,953 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩7,973 | ₩8,054 | ₩7,966 | ₩8,000 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩7,772 | ₩7,992 | ₩7,749 | ₩7,980 | +2.67% | 3.5만 |
|---|
| 2026.06.09 | ₩7,960 | ₩8,040 | ₩7,772 | ₩7,917 | -0.54% | 2만 |
|---|
| 2026.06.08 | ₩7,893 | ₩7,924 | ₩7,879 | ₩7,924 | +0.39% | 2만 |
|---|
| 2026.06.05 | ₩7,933 | ₩7,933 | ₩7,786 | ₩7,859 | -0.93% | 2.1만 |
|---|
| 2026.06.04 | ₩8,013 | ₩8,094 | ₩7,987 | ₩8,087 | +0.92% | 3.7만 |
|---|
| 2026.06.03 | ₩8,000 | ₩8,027 | ₩7,987 | ₩7,993 | -0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩8,040 | ₩8,040 | ₩8,013 | ₩8,027 | -0.17% | 5.6만 |
|---|
| 2026.06.01 | ₩8,040 | ₩8,067 | ₩8,013 | ₩8,047 | +0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩8,067 | ₩8,107 | ₩8,040 | ₩8,107 | +0.50% | 5.6만 |
|---|
| 2026.05.28 | ₩8,013 | ₩8,174 | ₩7,987 | ₩8,163 | +1.87% | 2.3만 |
|---|
| 2026.05.27 | ₩7,960 | ₩8,076 | ₩7,946 | ₩8,074 | +1.43% | 4만 |
|---|
| 2026.05.26 | ₩7,973 | ₩8,033 | ₩7,926 | ₩7,958 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩8,054 | ₩8,060 | ₩7,906 | ₩7,934 | -1.48% | 3.2만 |
|---|
| 2026.05.21 | ₩8,121 | ₩8,188 | ₩8,100 | ₩8,154 | +0.41% | 7만 |
|---|
| 2026.05.20 | ₩8,040 | ₩8,161 | ₩7,960 | ₩8,141 | +1.25% | 3.6만 |
|---|
| 2026.05.19 | ₩8,067 | ₩8,067 | ₩7,946 | ₩7,996 | -0.88% | 4.9만 |
|---|
| 2026.05.18 | ₩8,094 | ₩8,201 | ₩8,067 | ₩8,100 | +0.08% | 2만 |
|---|
| 2026.05.15 | ₩8,161 | ₩8,161 | ₩8,067 | ₩8,107 | -0.66% | 2.9만 |
|---|
| 2026.05.14 | ₩8,188 | ₩8,308 | ₩8,130 | ₩8,299 | +1.36% | 4만 |
|---|
| 2026.05.13 | ₩8,389 | ₩8,389 | ₩8,193 | ₩8,226 | -1.93% | 2.7만 |
|---|
| 2026.05.12 | ₩8,456 | ₩8,456 | ₩8,295 | ₩8,395 | -0.71% | 1.6만 |
|---|
| 2026.05.11 | ₩8,322 | ₩8,509 | ₩8,201 | ₩8,482 | +1.93% | 4.6만 |
|---|
| 2026.05.08 | ₩8,268 | ₩8,295 | ₩8,174 | ₩8,295 | +0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩8,536 | ₩8,536 | ₩8,402 | ₩8,422 | -1.33% | 3.3만 |
|---|
| 2026.05.06 | ₩8,509 | ₩8,549 | ₩8,496 | ₩8,544 | +0.41% | 4.4만 |
|---|
| 2026.05.05 | ₩8,523 | ₩8,523 | ₩8,496 | ₩8,502 | -0.24% | 1.4만 |
|---|
| 2026.05.04 | ₩8,469 | ₩8,509 | ₩8,429 | ₩8,476 | +0.08% | 5만 |
|---|
| 2026.05.01 | ₩8,442 | ₩8,452 | ₩8,402 | ₩8,409 | -0.40% | 2.5만 |
|---|
| 2026.04.30 | ₩8,536 | ₩8,603 | ₩8,482 | ₩8,563 | +0.31% | 2.8만 |
|---|
| 2026.04.29 | ₩8,482 | ₩8,523 | ₩8,469 | ₩8,490 | +0.09% | 6.7만 |
|---|
| 2026.04.28 | ₩8,683 | ₩8,710 | ₩8,670 | ₩8,681 | -0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩8,804 | ₩8,817 | ₩8,750 | ₩8,770 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩8,884 | ₩8,884 | ₩8,797 | ₩8,819 | -0.74% | 1.4만 |
|---|
| 2026.04.23 | ₩9,152 | ₩9,166 | ₩8,992 | ₩9,004 | -1.63% | 4.4만 |
|---|
| 2026.04.22 | ₩9,193 | ₩9,233 | ₩9,124 | ₩9,199 | +0.07% | 3만 |
|---|
| 2026.04.21 | ₩9,273 | ₩9,273 | ₩9,030 | ₩9,030 | -2.62% | 4.7만 |
|---|
| 2026.04.20 | ₩9,179 | ₩9,246 | ₩9,139 | ₩9,221 | +0.45% | 3.8만 |
|---|
| 2026.04.17 | ₩9,193 | ₩9,233 | ₩9,179 | ₩9,213 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩9,353 | ₩9,353 | ₩9,260 | ₩9,312 | -0.44% | 2.6만 |
|---|
| 2026.04.15 | ₩9,327 | ₩9,353 | ₩9,300 | ₩9,320 | -0.07% | 7.4만 |
|---|
| 2026.04.14 | ₩9,112 | ₩9,313 | ₩9,112 | ₩9,298 | +2.04% | 2.7만 |
|---|
| 2026.04.13 | ₩8,858 | ₩9,080 | ₩8,817 | ₩9,080 | +2.51% | 2.3만 |
|---|
| 2026.04.10 | ₩8,925 | ₩8,938 | ₩8,804 | ₩8,904 | -0.23% | 2.2만 |
|---|
| 2026.04.09 | ₩9,179 | ₩9,179 | ₩8,992 | ₩9,091 | -0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩9,246 | ₩9,246 | ₩9,152 | ₩9,166 | -0.87% | 2.8만 |
|---|
| 2026.04.07 | ₩8,871 | ₩8,977 | ₩8,784 | ₩8,977 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩8,992 | ₩9,032 | ₩8,925 | ₩8,985 | -0.07% | 6.7만 |
|---|
| 2026.04.02 | ₩8,844 | ₩8,978 | ₩8,717 | ₩8,945 | +1.14% | 3.2만 |
|---|
| 2026.04.01 | ₩9,280 | ₩9,280 | ₩9,139 | ₩9,180 | -1.07% | 3.2만 |
|---|
| 2026.03.31 | ₩8,992 | ₩9,179 | ₩8,978 | ₩9,179 | +2.09% | 2.8만 |
|---|
| 2026.03.30 | ₩9,032 | ₩9,085 | ₩8,925 | ₩8,971 | -0.67% | 1.9만 |
|---|
| 2026.03.27 | ₩9,193 | ₩9,193 | ₩9,005 | ₩9,052 | -1.53% | 3.5만 |
|---|
| 2026.03.26 | ₩9,595 | ₩9,688 | ₩9,501 | ₩9,521 | -0.77% | 2만 |
|---|
| 2026.03.25 | ₩9,648 | ₩9,903 | ₩9,648 | ₩9,672 | +0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩9,729 | ₩9,729 | ₩9,514 | ₩9,544 | -1.90% | 2.7만 |
|---|
| 2026.03.23 | ₩9,769 | ₩9,903 | ₩9,742 | ₩9,755 | -0.14% | 2.4만 |
|---|
| 2026.03.20 | ₩10,050 | ₩10,050 | ₩9,702 | ₩9,762 | -2.87% | 2.1만 |
|---|
| 2026.03.19 | ₩10,157 | ₩10,318 | ₩10,131 | ₩10,274 | +1.15% | 2.9만 |
|---|
| 2026.03.18 | ₩10,452 | ₩10,533 | ₩10,305 | ₩10,325 | -1.22% | 4.2만 |
|---|
| 2026.03.17 | ₩10,452 | ₩10,579 | ₩10,452 | ₩10,569 | +1.12% | 4.2만 |
|---|
| 2026.03.16 | ₩10,479 | ₩10,506 | ₩10,419 | ₩10,439 | -0.38% | 3.9만 |
|---|
| 2026.03.13 | ₩10,774 | ₩10,814 | ₩10,392 | ₩10,412 | -3.36% | 2.8만 |
|---|
| 2026.03.12 | ₩11,055 | ₩11,055 | ₩10,872 | ₩10,901 | -1.39% | 2.1만 |
|---|
| 2026.03.11 | ₩11,136 | ₩11,270 | ₩11,042 | ₩11,129 | -0.06% | 2.7만 |
|---|
| 2026.03.10 | ₩11,337 | ₩11,337 | ₩11,109 | ₩11,184 | -1.35% | 2만 |
|---|
| 2026.03.09 | ₩10,975 | ₩11,283 | ₩10,961 | ₩11,260 | +2.60% | 3.1만 |
|---|
| 2026.03.06 | ₩11,095 | ₩11,149 | ₩10,908 | ₩11,028 | -0.60% | 3.3만 |
|---|
| 2026.03.05 | ₩11,484 | ₩11,571 | ₩11,337 | ₩11,430 | -0.47% | 5만 |
|---|
| 2026.03.04 | ₩11,430 | ₩11,524 | ₩11,404 | ₩11,491 | +0.53% | 4.1만 |
|---|
| 2026.03.03 | ₩10,948 | ₩11,216 | ₩10,833 | ₩11,101 | +1.40% | 2.9만 |
|---|
| 2026.03.02 | ₩10,975 | ₩11,310 | ₩10,961 | ₩11,280 | +2.78% | 3.2만 |
|---|
| 2026.02.27 | ₩11,162 | ₩11,216 | ₩10,964 | ₩11,216 | +0.48% | 4.9만 |
|---|
| 2026.02.26 | ₩11,511 | ₩11,605 | ₩11,417 | ₩11,579 | +0.59% | 3.7만 |
|---|
| 2026.02.25 | ₩11,363 | ₩11,484 | ₩11,176 | ₩11,457 | +0.83% | 5만 |
|---|
| 2026.02.24 | ₩10,760 | ₩11,042 | ₩10,642 | ₩11,003 | +2.25% | 3만 |
|---|
| 2026.02.23 | ₩11,256 | ₩11,283 | ₩10,841 | ₩10,882 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩11,216 | ₩11,430 | ₩11,216 | ₩11,355 | +1.24% | 3.2만 |
|---|
| 2026.02.19 | ₩11,390 | ₩11,538 | ₩11,310 | ₩11,521 | +1.15% | 3.7만 |
|---|
| 2026.02.18 | ₩11,538 | ₩11,980 | ₩11,430 | ₩11,492 | -0.39% | 6.1만 |
|---|
| 2026.02.17 | ₩11,511 | ₩11,732 | ₩11,417 | ₩11,605 | +0.81% | 9.9만 |
|---|
| 2026.02.13 | ₩11,511 | ₩11,779 | ₩11,471 | ₩11,666 | +1.35% | 13.2만 |
|---|
| 2026.02.12 | ₩12,342 | ₩12,342 | ₩11,779 | ₩11,799 | -4.40% | 8.8만 |
|---|
| 2026.02.11 | ₩12,529 | ₩12,891 | ₩12,154 | ₩12,221 | -2.46% | 9.7만 |
|---|
| 2026.02.10 | ₩13,333 | ₩13,521 | ₩13,306 | ₩13,317 | -0.12% | 5.1만 |
|---|
| 2026.02.09 | ₩13,239 | ₩13,534 | ₩13,132 | ₩13,341 | +0.77% | 5.7만 |
|---|
| 2026.02.06 | ₩12,878 | ₩13,184 | ₩12,355 | ₩13,097 | +1.71% | 6.6만 |
|---|
| 2026.02.05 | ₩13,347 | ₩13,347 | ₩13,079 | ₩13,087 | -1.95% | 9.5만 |
|---|
| 2026.02.04 | ₩13,534 | ₩13,534 | ₩13,387 | ₩13,442 | -0.68% | 9.5만 |
|---|
| 2026.02.03 | ₩13,909 | ₩13,909 | ₩13,548 | ₩13,629 | -2.01% | 7.6만 |
|---|
| 2026.02.02 | ₩14,110 | ₩14,124 | ₩13,775 | ₩13,950 | -1.14% | 8.2만 |
|---|
| 2026.01.30 | ₩15,115 | ₩15,330 | ₩14,486 | ₩14,590 | -3.48% | 16.8만 |
|---|
| 2026.01.29 | ₩15,759 | ₩15,759 | ₩15,169 | ₩15,389 | -2.35% | 9.2만 |
|---|
| 2026.01.28 | ₩16,000 | ₩16,187 | ₩15,665 | ₩15,724 | -1.73% | 13.5만 |
|---|
| 2026.01.27 | ₩16,120 | ₩16,295 | ₩15,879 | ₩15,937 | -1.14% | 15.2만 |
|---|
| 2026.01.26 | ₩15,946 | ₩16,187 | ₩15,814 | ₩16,092 | +0.92% | 9.8만 |
|---|
| 2026.01.23 | ₩15,906 | ₩16,442 | ₩15,906 | ₩16,107 | +1.26% | 13.9만 |
|---|
| 2026.01.22 | ₩16,388 | ₩16,442 | ₩16,128 | ₩16,308 | -0.49% | 8.9만 |
|---|
| 2026.01.21 | ₩16,214 | ₩16,415 | ₩16,094 | ₩16,202 | -0.07% | 9.5만 |
|---|
| 2026.01.20 | ₩16,094 | ₩16,409 | ₩16,094 | ₩16,187 | +0.58% | 13.8만 |
|---|
| 2026.01.16 | ₩17,420 | ₩17,420 | ₩16,482 | ₩16,603 | -4.69% | 14.9만 |
|---|
| 2026.01.15 | ₩18,733 | ₩18,733 | ₩17,507 | ₩17,581 | -6.15% | 15.9만 |
|---|
| 2026.01.14 | ₩18,680 | ₩18,854 | ₩18,452 | ₩18,739 | +0.32% | 6만 |
|---|
| 2026.01.13 | ₩18,506 | ₩18,720 | ₩18,365 | ₩18,669 | +0.88% | 9.3만 |
|---|
| 2026.01.12 | ₩17,876 | ₩18,613 | ₩17,876 | ₩18,492 | +3.45% | 11.5만 |
|---|
| 2026.01.09 | ₩18,163 | ₩18,278 | ₩18,010 | ₩18,120 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩18,425 | ₩18,640 | ₩18,130 | ₩18,546 | +0.65% | 13.7만 |
|---|
| 2026.01.07 | ₩18,693 | ₩18,794 | ₩18,506 | ₩18,559 | -0.72% | 4.5만 |
|---|
| 2026.01.06 | ₩18,800 | ₩18,800 | ₩18,546 | ₩18,721 | -0.42% | 10.2만 |
|---|
| 2026.01.05 | ₩18,492 | ₩18,760 | ₩18,465 | ₩18,680 | +1.01% | 12.8만 |
|---|
| 2026.01.02 | ₩18,184 | ₩18,372 | ₩17,266 | ₩18,305 | +0.66% | 14.9만 |
|---|
| 2025.12.31 | ₩18,760 | ₩18,841 | ₩18,264 | ₩18,277 | -2.58% | 11.8만 |
|---|
| 2025.12.30 | ₩19,082 | ₩19,303 | ₩18,803 | ₩18,846 | -1.24% | 9.7만 |
|---|
| 2025.12.29 | ₩18,988 | ₩19,283 | ₩18,921 | ₩19,055 | +0.35% | 10.4만 |
|---|
| 2025.12.26 | ₩19,939 | ₩19,939 | ₩19,176 | ₩19,243 | -3.49% | 10만 |
|---|
| 2025.12.24 | ₩20,301 | ₩20,419 | ₩20,047 | ₩20,342 | +0.20% | 6.6만 |
|---|
| 2025.12.23 | ₩20,569 | ₩20,690 | ₩20,100 | ₩20,569 | 0.00% | 12.1만 |
|---|
| 2025.12.22 | ₩20,717 | ₩20,794 | ₩20,603 | ₩20,717 | 0.00% | 3.6만 |
|---|
| 2025.12.19 | ₩20,154 | ₩20,556 | ₩19,872 | ₩20,509 | +1.76% | 9.9만 |
|---|
| 2025.12.18 | ₩20,703 | ₩20,945 | ₩20,181 | ₩20,187 | -2.49% | 13.3만 |
|---|
| 2025.12.17 | ₩20,623 | ₩20,945 | ₩19,986 | ₩19,997 | -3.03% | 6.6만 |
|---|
| 2025.12.16 | ₩20,087 | ₩20,516 | ₩20,047 | ₩20,395 | +1.53% | 6만 |
|---|
| 2025.12.15 | ₩20,529 | ₩20,650 | ₩19,859 | ₩20,087 | -2.15% | 9.6만 |
|---|
| 2025.12.12 | ₩21,119 | ₩21,306 | ₩20,368 | ₩20,422 | -3.30% | 19.8만 |
|---|
| 2025.12.11 | ₩22,995 | ₩22,995 | ₩21,320 | ₩21,494 | -6.53% | 35.7만 |
|---|
| 2025.12.10 | ₩23,223 | ₩23,531 | ₩23,022 | ₩23,477 | +1.10% | 9.1만 |
|---|
| 2025.12.09 | ₩22,968 | ₩23,424 | ₩22,901 | ₩23,089 | +0.53% | 6.3만 |
|---|
| 2025.12.08 | ₩22,968 | ₩23,249 | ₩22,780 | ₩23,209 | +1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩22,821 | ₩22,925 | ₩22,539 | ₩22,740 | -0.35% | 8.9만 |
|---|
| 2025.12.04 | ₩23,102 | ₩23,477 | ₩23,022 | ₩23,450 | +1.51% | 13.1만 |
|---|
| 2025.12.03 | ₩22,164 | ₩23,089 | ₩21,990 | ₩23,026 | +3.89% | 15만 |
|---|
| 2025.12.02 | ₩21,976 | ₩22,472 | ₩21,749 | ₩22,218 | +1.10% | 6.6만 |
|---|
| 2025.12.01 | ₩22,110 | ₩22,110 | ₩21,306 | ₩21,856 | -1.15% | 9.1만 |
|---|
| 2025.11.28 | ₩22,512 | ₩22,526 | ₩22,331 | ₩22,412 | -0.45% | 6.4만 |
|---|
| 2025.11.26 | ₩22,941 | ₩23,062 | ₩22,904 | ₩22,995 | +0.23% | 9.8만 |
|---|
| 2025.11.25 | ₩22,526 | ₩22,807 | ₩22,218 | ₩22,770 | +1.08% | 7.1만 |
|---|
| 2025.11.24 | ₩22,311 | ₩22,687 | ₩22,117 | ₩22,687 | +1.68% | 8.5만 |
|---|
| 2025.11.21 | ₩22,084 | ₩22,290 | ₩21,789 | ₩21,990 | -0.42% | 16만 |
|---|
| 2025.11.20 | ₩24,723 | ₩24,804 | ₩22,593 | ₩22,955 | -7.15% | 25.7만 |
|---|
| 2025.11.19 | ₩23,611 | ₩24,281 | ₩23,470 | ₩24,134 | +2.21% | 7.4만 |
|---|
| 2025.11.18 | ₩23,383 | ₩23,863 | ₩23,357 | ₩23,614 | +0.99% | 7.8만 |
|---|
| 2025.11.17 | ₩24,362 | ₩24,549 | ₩23,316 | ₩23,919 | -1.82% | 16.2만 |
|---|
| 2025.11.14 | ₩24,402 | ₩25,728 | ₩24,183 | ₩24,536 | +0.55% | 16.1만 |
|---|
| 2025.11.13 | ₩27,913 | ₩27,913 | ₩25,474 | ₩25,684 | -7.98% | 23.9만 |
|---|
| 2025.11.12 | ₩27,926 | ₩28,033 | ₩27,165 | ₩27,930 | +0.01% | 9.8만 |
|---|
| 2025.11.11 | ₩27,819 | ₩27,832 | ₩27,537 | ₩27,712 | -0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩28,529 | ₩28,623 | ₩27,604 | ₩27,923 | -2.12% | 6.9만 |
|---|
| 2025.11.07 | ₩27,310 | ₩27,477 | ₩27,115 | ₩27,457 | +0.54% | 18.5만 |
|---|
| 2025.11.06 | ₩29,815 | ₩29,815 | ₩28,087 | ₩28,154 | -5.57% | 23.7만 |
|---|
| 2025.11.05 | ₩29,561 | ₩30,284 | ₩29,065 | ₩29,983 | +1.43% | 13만 |
|---|
| 2025.11.04 | ₩29,990 | ₩30,217 | ₩29,212 | ₩29,212 | -2.59% | 18.5만 |
|---|
| 2025.11.03 | ₩30,539 | ₩30,642 | ₩30,016 | ₩30,465 | -0.24% | 12.5만 |
|---|
| 2025.10.31 | ₩29,695 | ₩30,311 | ₩29,695 | ₩30,266 | +1.92% | 11.7만 |
|---|
| 2025.10.30 | ₩30,231 | ₩30,405 | ₩29,480 | ₩29,601 | -2.08% | 25.5만 |
|---|
| 2025.10.29 | ₩30,445 | ₩30,606 | ₩30,258 | ₩30,359 | -0.28% | 8만 |
|---|
| 2025.10.28 | ₩30,365 | ₩30,579 | ₩30,271 | ₩30,417 | +0.17% | 8.3만 |
|---|
| 2025.10.27 | ₩30,191 | ₩30,432 | ₩29,949 | ₩30,432 | +0.80% | 8.6만 |
|---|
| 2025.10.24 | ₩29,829 | ₩29,869 | ₩29,588 | ₩29,777 | -0.18% | 12.7만 |
|---|
| 2025.10.23 | ₩29,052 | ₩30,271 | ₩28,918 | ₩30,113 | +3.65% | 12만 |
|---|
| 2025.10.22 | ₩29,373 | ₩29,412 | ₩27,847 | ₩28,781 | -2.02% | 8.8만 |
|---|
| 2025.10.21 | ₩29,681 | ₩29,836 | ₩29,411 | ₩29,482 | -0.67% | 6.4만 |
|---|
| 2025.10.20 | ₩29,923 | ₩30,003 | ₩29,467 | ₩29,923 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩29,105 | ₩29,628 | ₩28,743 | ₩29,128 | +0.08% | 8.8만 |
|---|
| 2025.10.16 | ₩31,477 | ₩31,776 | ₩30,535 | ₩30,727 | -2.38% | 11만 |
|---|
| 2025.10.15 | ₩32,120 | ₩32,120 | ₩31,115 | ₩31,198 | -2.87% | 7.1만 |
|---|
| 2025.10.14 | ₩31,490 | ₩32,026 | ₩31,028 | ₩31,293 | -0.63% | 5.4만 |
|---|
| 2025.10.13 | ₩32,589 | ₩33,031 | ₩31,578 | ₩31,959 | -1.93% | 10.9만 |
|---|
| 2025.10.10 | ₩34,666 | ₩34,774 | ₩31,303 | ₩31,303 | -9.70% | 17.9만 |
|---|