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 | ₩6,057 | ₩6,097 | ₩6,017 | ₩6,097 | +0.66% | 3.4만 |
| 2026.10.08 | ₩6,124 | ₩6,151 | ₩6,084 | ₩6,151 | +0.44% | 1.9만 |
| 2026.10.07 | ₩6,111 | ₩6,171 | ₩6,044 | ₩6,164 | +0.87% | 5만 |
| 2026.10.06 | ₩6,231 | ₩6,271 | ₩6,191 | ₩6,204 | -0.43% | 47만 |
| 2026.10.05 | ₩6,177 | ₩6,204 | ₩6,164 | ₩6,197 | +0.32% | 4.2만 |
| 2026.10.02 | ₩6,164 | ₩6,271 | ₩6,137 | ₩6,144 | -0.32% | 5.4만 |
| 2026.10.01 | ₩6,311 | ₩6,311 | ₩6,217 | ₩6,237 | -1.16% | 5.2만 |
| 2026.09.30 | ₩6,511 | ₩6,511 | ₩6,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,297 |
| -3.28% |
| 4.7만 |
| 2026.09.29 | ₩6,417 | ₩6,417 | ₩6,324 | ₩6,337 | -1.25% | 2.5만 |
|---|
| 2026.09.28 | ₩6,417 | ₩6,444 | ₩6,337 | ₩6,364 | -0.83% | 4.5만 |
|---|
| 2026.09.25 | ₩6,457 | ₩6,457 | ₩6,397 | ₩6,457 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩6,524 | ₩6,564 | ₩6,524 | ₩6,537 | +0.20% | 7.2만 |
|---|
| 2026.09.23 | ₩6,551 | ₩6,591 | ₩6,537 | ₩6,591 | +0.61% | 6.9만 |
|---|
| 2026.09.22 | ₩6,551 | ₩6,578 | ₩6,537 | ₩6,578 | +0.41% | 3.2만 |
|---|
| 2026.09.21 | ₩6,618 | ₩6,618 | ₩6,511 | ₩6,524 | -1.41% | 8.1만 |
|---|
| 2026.09.18 | ₩6,511 | ₩6,591 | ₩6,497 | ₩6,591 | +1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩6,537 | ₩6,591 | ₩6,504 | ₩6,591 | +0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩6,644 | ₩6,644 | ₩6,471 | ₩6,477 | -2.51% | 4.3만 |
|---|
| 2026.09.15 | ₩6,671 | ₩6,764 | ₩6,537 | ₩6,671 | 0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩6,738 | ₩6,778 | ₩6,691 | ₩6,738 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩6,711 | ₩6,724 | ₩6,644 | ₩6,698 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩6,764 | ₩6,844 | ₩6,764 | ₩6,818 | +0.79% | 5.1만 |
|---|
| 2026.09.09 | ₩6,898 | ₩6,898 | ₩6,831 | ₩6,831 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩6,871 | ₩6,884 | ₩6,858 | ₩6,871 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩6,831 | ₩6,871 | ₩6,831 | ₩6,871 | +0.59% | 3만 |
|---|
| 2026.09.03 | ₩6,924 | ₩6,971 | ₩6,911 | ₩6,964 | +0.58% | 5.8만 |
|---|
| 2026.09.02 | ₩6,684 | ₩6,858 | ₩6,618 | ₩6,818 | +2.00% | 5.7만 |
|---|
| 2026.09.01 | ₩6,711 | ₩6,758 | ₩6,651 | ₩6,698 | -0.20% | 1.6만 |
|---|
| 2026.08.31 | ₩6,698 | ₩6,724 | ₩6,604 | ₩6,698 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩6,858 | ₩6,858 | ₩6,723 | ₩6,724 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩6,924 | ₩6,964 | ₩6,904 | ₩6,924 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩6,871 | ₩6,911 | ₩6,871 | ₩6,911 | +0.58% | 9.6천 |
|---|
| 2026.08.25 | ₩6,871 | ₩6,938 | ₩6,871 | ₩6,924 | +0.78% | 2.1만 |
|---|
| 2026.08.24 | ₩6,871 | ₩6,891 | ₩6,864 | ₩6,871 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩6,871 | ₩6,898 | ₩6,838 | ₩6,871 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩7,004 | ₩7,004 | ₩6,831 | ₩6,851 | -2.19% | 1.6만 |
|---|
| 2026.08.19 | ₩6,738 | ₩6,884 | ₩6,738 | ₩6,871 | +1.98% | 1.6만 |
|---|
| 2026.08.18 | ₩6,804 | ₩6,804 | ₩6,708 | ₩6,708 | -1.41% | 1.8만 |
|---|
| 2026.08.17 | ₩6,778 | ₩6,831 | ₩6,778 | ₩6,818 | +0.59% | 1.4만 |
|---|
| 2026.08.14 | ₩6,871 | ₩6,884 | ₩6,791 | ₩6,818 | -0.78% | 2.7만 |
|---|
| 2026.08.13 | ₩6,898 | ₩6,951 | ₩6,898 | ₩6,924 | +0.39% | 1.9만 |
|---|
| 2026.08.12 | ₩6,871 | ₩6,884 | ₩6,844 | ₩6,871 | 0.00% | 1.9만 |
|---|
| 2026.08.11 | ₩6,844 | ₩6,883 | ₩6,698 | ₩6,838 | -0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩6,738 | ₩6,824 | ₩6,738 | ₩6,818 | +1.19% | 2.1만 |
|---|
| 2026.08.07 | ₩6,764 | ₩6,811 | ₩6,764 | ₩6,771 | +0.10% | 2.1만 |
|---|
| 2026.08.06 | ₩6,831 | ₩6,858 | ₩6,831 | ₩6,831 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩6,884 | ₩6,884 | ₩6,844 | ₩6,871 | -0.19% | 5.4천 |
|---|
| 2026.08.04 | ₩6,818 | ₩6,878 | ₩6,806 | ₩6,844 | +0.39% | 1.5만 |
|---|
| 2026.08.03 | ₩6,738 | ₩6,804 | ₩6,698 | ₩6,786 | +0.71% | 1.3만 |
|---|
| 2026.07.31 | ₩6,724 | ₩6,758 | ₩6,658 | ₩6,738 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩6,884 | ₩6,884 | ₩6,791 | ₩6,791 | -1.36% | 1.9만 |
|---|
| 2026.07.29 | ₩6,911 | ₩6,911 | ₩6,858 | ₩6,871 | -0.58% | 1.2만 |
|---|
| 2026.07.28 | ₩6,964 | ₩6,964 | ₩6,858 | ₩6,898 | -0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩7,031 | ₩7,058 | ₩6,898 | ₩6,951 | -1.14% | 3.5만 |
|---|
| 2026.07.24 | ₩7,084 | ₩7,084 | ₩6,938 | ₩6,944 | -1.98% | 6.1만 |
|---|
| 2026.07.23 | ₩7,231 | ₩7,258 | ₩7,191 | ₩7,222 | -0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩7,311 | ₩7,311 | ₩7,245 | ₩7,271 | -0.55% | 1.8만 |
|---|
| 2026.07.21 | ₩7,285 | ₩7,365 | ₩7,271 | ₩7,298 | +0.18% | 2.5만 |
|---|
| 2026.07.20 | ₩7,298 | ₩7,298 | ₩7,245 | ₩7,250 | -0.66% | 1.1만 |
|---|
| 2026.07.17 | ₩7,298 | ₩7,325 | ₩7,238 | ₩7,271 | -0.37% | 1.4만 |
|---|
| 2026.07.16 | ₩7,632 | ₩7,632 | ₩7,458 | ₩7,458 | -2.27% | 2.2만 |
|---|
| 2026.07.15 | ₩7,591 | ₩7,658 | ₩7,591 | ₩7,658 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩7,511 | ₩7,565 | ₩7,458 | ₩7,511 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩7,485 | ₩7,538 | ₩7,445 | ₩7,471 | -0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩7,605 | ₩7,605 | ₩7,471 | ₩7,505 | -1.32% | 1.6만 |
|---|
| 2026.07.09 | ₩7,618 | ₩7,685 | ₩7,618 | ₩7,657 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩7,618 | ₩7,638 | ₩7,578 | ₩7,625 | +0.09% | 9.6천 |
|---|
| 2026.07.07 | ₩7,605 | ₩7,618 | ₩7,591 | ₩7,609 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩7,511 | ₩7,618 | ₩7,445 | ₩7,603 | +1.23% | 1.9만 |
|---|
| 2026.07.02 | ₩7,565 | ₩7,605 | ₩7,545 | ₩7,565 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,605 | ₩7,625 | ₩7,591 | ₩7,611 | +0.09% | 1.4만 |
|---|
| 2026.06.30 | ₩7,578 | ₩7,605 | ₩7,525 | ₩7,525 | -0.70% | 5.7만 |
|---|
| 2026.06.29 | ₩7,538 | ₩7,605 | ₩7,527 | ₩7,581 | +0.57% | 1.1만 |
|---|
| 2026.06.26 | ₩7,445 | ₩7,525 | ₩7,445 | ₩7,525 | +1.08% | 1.2만 |
|---|
| 2026.06.25 | ₩7,685 | ₩7,685 | ₩7,535 | ₩7,535 | -1.94% | 1.6만 |
|---|
| 2026.06.24 | ₩7,832 | ₩7,885 | ₩7,565 | ₩7,621 | -2.69% | 2만 |
|---|
| 2026.06.23 | ₩7,805 | ₩7,912 | ₩7,800 | ₩7,852 | +0.60% | 6.2만 |
|---|
| 2026.06.22 | ₩7,912 | ₩7,965 | ₩7,898 | ₩7,905 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩7,912 | ₩7,925 | ₩7,845 | ₩7,925 | +0.17% | 3만 |
|---|
| 2026.06.17 | ₩7,980 | ₩7,992 | ₩7,965 | ₩7,973 | -0.08% | 3.9만 |
|---|
| 2026.06.16 | ₩7,992 | ₩8,045 | ₩7,952 | ₩7,958 | -0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩8,005 | ₩8,045 | ₩7,958 | ₩7,972 | -0.42% | 2.1만 |
|---|
| 2026.06.12 | ₩7,898 | ₩7,925 | ₩7,885 | ₩7,918 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩7,938 | ₩8,018 | ₩7,932 | ₩7,965 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩7,738 | ₩7,957 | ₩7,716 | ₩7,945 | +2.67% | 3.5만 |
|---|
| 2026.06.09 | ₩7,925 | ₩8,005 | ₩7,738 | ₩7,882 | -0.54% | 2만 |
|---|
| 2026.06.08 | ₩7,858 | ₩7,889 | ₩7,845 | ₩7,889 | +0.39% | 2만 |
|---|
| 2026.06.05 | ₩7,898 | ₩7,898 | ₩7,752 | ₩7,825 | -0.93% | 2.1만 |
|---|
| 2026.06.04 | ₩7,978 | ₩8,058 | ₩7,952 | ₩8,052 | +0.92% | 3.7만 |
|---|
| 2026.06.03 | ₩7,965 | ₩7,992 | ₩7,952 | ₩7,958 | -0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩8,005 | ₩8,005 | ₩7,978 | ₩7,992 | -0.17% | 5.6만 |
|---|
| 2026.06.01 | ₩8,005 | ₩8,032 | ₩7,978 | ₩8,012 | +0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩8,032 | ₩8,072 | ₩8,005 | ₩8,072 | +0.50% | 5.6만 |
|---|
| 2026.05.28 | ₩7,978 | ₩8,138 | ₩7,952 | ₩8,128 | +1.87% | 2.3만 |
|---|
| 2026.05.27 | ₩7,925 | ₩8,041 | ₩7,912 | ₩8,038 | +1.43% | 4만 |
|---|
| 2026.05.26 | ₩7,938 | ₩7,998 | ₩7,892 | ₩7,924 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩8,018 | ₩8,025 | ₩7,872 | ₩7,900 | -1.48% | 3.2만 |
|---|
| 2026.05.21 | ₩8,085 | ₩8,152 | ₩8,065 | ₩8,118 | +0.41% | 7만 |
|---|
| 2026.05.20 | ₩8,005 | ₩8,125 | ₩7,925 | ₩8,105 | +1.25% | 3.6만 |
|---|
| 2026.05.19 | ₩8,032 | ₩8,032 | ₩7,912 | ₩7,961 | -0.88% | 4.9만 |
|---|
| 2026.05.18 | ₩8,058 | ₩8,165 | ₩8,032 | ₩8,065 | +0.08% | 2만 |
|---|
| 2026.05.15 | ₩8,125 | ₩8,125 | ₩8,032 | ₩8,072 | -0.66% | 2.9만 |
|---|
| 2026.05.14 | ₩8,152 | ₩8,272 | ₩8,094 | ₩8,263 | +1.36% | 4만 |
|---|
| 2026.05.13 | ₩8,352 | ₩8,352 | ₩8,157 | ₩8,191 | -1.93% | 2.7만 |
|---|
| 2026.05.12 | ₩8,419 | ₩8,419 | ₩8,259 | ₩8,359 | -0.71% | 1.6만 |
|---|
| 2026.05.11 | ₩8,285 | ₩8,472 | ₩8,165 | ₩8,445 | +1.93% | 4.6만 |
|---|
| 2026.05.08 | ₩8,232 | ₩8,259 | ₩8,138 | ₩8,259 | +0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩8,499 | ₩8,499 | ₩8,365 | ₩8,385 | -1.33% | 3.3만 |
|---|
| 2026.05.06 | ₩8,472 | ₩8,512 | ₩8,459 | ₩8,507 | +0.41% | 4.4만 |
|---|
| 2026.05.05 | ₩8,485 | ₩8,485 | ₩8,459 | ₩8,465 | -0.24% | 1.4만 |
|---|
| 2026.05.04 | ₩8,432 | ₩8,472 | ₩8,392 | ₩8,439 | +0.08% | 5만 |
|---|
| 2026.05.01 | ₩8,405 | ₩8,415 | ₩8,365 | ₩8,372 | -0.40% | 2.5만 |
|---|
| 2026.04.30 | ₩8,499 | ₩8,565 | ₩8,445 | ₩8,525 | +0.31% | 2.8만 |
|---|
| 2026.04.29 | ₩8,445 | ₩8,485 | ₩8,432 | ₩8,453 | +0.09% | 6.7만 |
|---|
| 2026.04.28 | ₩8,645 | ₩8,672 | ₩8,632 | ₩8,643 | -0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩8,766 | ₩8,779 | ₩8,712 | ₩8,732 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩8,846 | ₩8,846 | ₩8,759 | ₩8,780 | -0.74% | 1.4만 |
|---|
| 2026.04.23 | ₩9,112 | ₩9,126 | ₩8,952 | ₩8,964 | -1.63% | 4.4만 |
|---|
| 2026.04.22 | ₩9,152 | ₩9,193 | ₩9,084 | ₩9,159 | +0.07% | 3만 |
|---|
| 2026.04.21 | ₩9,233 | ₩9,233 | ₩8,991 | ₩8,991 | -2.62% | 4.7만 |
|---|
| 2026.04.20 | ₩9,139 | ₩9,206 | ₩9,099 | ₩9,180 | +0.45% | 3.8만 |
|---|
| 2026.04.17 | ₩9,152 | ₩9,193 | ₩9,139 | ₩9,172 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩9,313 | ₩9,313 | ₩9,219 | ₩9,271 | -0.44% | 2.6만 |
|---|
| 2026.04.15 | ₩9,286 | ₩9,313 | ₩9,259 | ₩9,279 | -0.07% | 7.4만 |
|---|
| 2026.04.14 | ₩9,072 | ₩9,273 | ₩9,072 | ₩9,258 | +2.04% | 2.7만 |
|---|
| 2026.04.13 | ₩8,819 | ₩9,040 | ₩8,779 | ₩9,040 | +2.51% | 2.3만 |
|---|
| 2026.04.10 | ₩8,886 | ₩8,899 | ₩8,766 | ₩8,866 | -0.23% | 2.2만 |
|---|
| 2026.04.09 | ₩9,139 | ₩9,139 | ₩8,952 | ₩9,051 | -0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩9,206 | ₩9,206 | ₩9,112 | ₩9,126 | -0.87% | 2.8만 |
|---|
| 2026.04.07 | ₩8,832 | ₩8,938 | ₩8,746 | ₩8,938 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩8,952 | ₩8,992 | ₩8,886 | ₩8,946 | -0.07% | 6.7만 |
|---|
| 2026.04.02 | ₩8,806 | ₩8,939 | ₩8,679 | ₩8,906 | +1.14% | 3.2만 |
|---|
| 2026.04.01 | ₩9,239 | ₩9,239 | ₩9,099 | ₩9,140 | -1.07% | 3.2만 |
|---|
| 2026.03.31 | ₩8,952 | ₩9,139 | ₩8,939 | ₩9,139 | +2.09% | 2.8만 |
|---|
| 2026.03.30 | ₩8,992 | ₩9,046 | ₩8,886 | ₩8,932 | -0.67% | 1.9만 |
|---|
| 2026.03.27 | ₩9,152 | ₩9,152 | ₩8,966 | ₩9,012 | -1.53% | 3.5만 |
|---|
| 2026.03.26 | ₩9,553 | ₩9,646 | ₩9,459 | ₩9,479 | -0.77% | 2만 |
|---|
| 2026.03.25 | ₩9,606 | ₩9,860 | ₩9,606 | ₩9,630 | +0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩9,686 | ₩9,686 | ₩9,473 | ₩9,502 | -1.90% | 2.7만 |
|---|
| 2026.03.23 | ₩9,726 | ₩9,860 | ₩9,699 | ₩9,713 | -0.14% | 2.4만 |
|---|
| 2026.03.20 | ₩10,006 | ₩10,006 | ₩9,659 | ₩9,720 | -2.87% | 2.1만 |
|---|
| 2026.03.19 | ₩10,113 | ₩10,273 | ₩10,086 | ₩10,229 | +1.15% | 2.9만 |
|---|
| 2026.03.18 | ₩10,407 | ₩10,487 | ₩10,260 | ₩10,280 | -1.22% | 4.2만 |
|---|
| 2026.03.17 | ₩10,407 | ₩10,533 | ₩10,407 | ₩10,523 | +1.12% | 4.2만 |
|---|
| 2026.03.16 | ₩10,433 | ₩10,460 | ₩10,373 | ₩10,393 | -0.38% | 3.9만 |
|---|
| 2026.03.13 | ₩10,727 | ₩10,767 | ₩10,347 | ₩10,367 | -3.36% | 2.8만 |
|---|
| 2026.03.12 | ₩11,007 | ₩11,007 | ₩10,824 | ₩10,854 | -1.39% | 2.1만 |
|---|
| 2026.03.11 | ₩11,087 | ₩11,220 | ₩10,994 | ₩11,080 | -0.06% | 2.7만 |
|---|
| 2026.03.10 | ₩11,287 | ₩11,287 | ₩11,060 | ₩11,135 | -1.35% | 2만 |
|---|
| 2026.03.09 | ₩10,927 | ₩11,234 | ₩10,914 | ₩11,211 | +2.60% | 3.1만 |
|---|
| 2026.03.06 | ₩11,047 | ₩11,100 | ₩10,860 | ₩10,980 | -0.60% | 3.3만 |
|---|
| 2026.03.05 | ₩11,434 | ₩11,521 | ₩11,287 | ₩11,381 | -0.47% | 5만 |
|---|
| 2026.03.04 | ₩11,381 | ₩11,474 | ₩11,354 | ₩11,441 | +0.53% | 4.1만 |
|---|
| 2026.03.03 | ₩10,900 | ₩11,167 | ₩10,786 | ₩11,052 | +1.40% | 2.9만 |
|---|
| 2026.03.02 | ₩10,927 | ₩11,260 | ₩10,914 | ₩11,231 | +2.78% | 3.2만 |
|---|
| 2026.02.27 | ₩11,114 | ₩11,167 | ₩10,916 | ₩11,167 | +0.48% | 4.9만 |
|---|
| 2026.02.26 | ₩11,461 | ₩11,554 | ₩11,367 | ₩11,529 | +0.59% | 3.7만 |
|---|
| 2026.02.25 | ₩11,314 | ₩11,434 | ₩11,127 | ₩11,407 | +0.83% | 5만 |
|---|
| 2026.02.24 | ₩10,713 | ₩10,994 | ₩10,596 | ₩10,955 | +2.25% | 3만 |
|---|
| 2026.02.23 | ₩11,207 | ₩11,234 | ₩10,794 | ₩10,835 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩11,167 | ₩11,381 | ₩11,167 | ₩11,306 | +1.24% | 3.2만 |
|---|
| 2026.02.19 | ₩11,341 | ₩11,487 | ₩11,260 | ₩11,471 | +1.15% | 3.7만 |
|---|
| 2026.02.18 | ₩11,487 | ₩11,928 | ₩11,381 | ₩11,442 | -0.39% | 6.1만 |
|---|
| 2026.02.17 | ₩11,461 | ₩11,681 | ₩11,367 | ₩11,554 | +0.81% | 9.9만 |
|---|
| 2026.02.13 | ₩11,461 | ₩11,727 | ₩11,421 | ₩11,615 | +1.35% | 13.2만 |
|---|
| 2026.02.12 | ₩12,288 | ₩12,288 | ₩11,727 | ₩11,747 | -4.40% | 8.8만 |
|---|
| 2026.02.11 | ₩12,475 | ₩12,835 | ₩12,101 | ₩12,168 | -2.46% | 9.7만 |
|---|
| 2026.02.10 | ₩13,275 | ₩13,462 | ₩13,248 | ₩13,259 | -0.12% | 5.1만 |
|---|
| 2026.02.09 | ₩13,182 | ₩13,475 | ₩13,075 | ₩13,283 | +0.77% | 5.7만 |
|---|
| 2026.02.06 | ₩12,821 | ₩13,127 | ₩12,301 | ₩13,040 | +1.71% | 6.6만 |
|---|
| 2026.02.05 | ₩13,288 | ₩13,288 | ₩13,022 | ₩13,030 | -1.95% | 9.5만 |
|---|
| 2026.02.04 | ₩13,475 | ₩13,475 | ₩13,328 | ₩13,383 | -0.68% | 9.5만 |
|---|
| 2026.02.03 | ₩13,849 | ₩13,849 | ₩13,489 | ₩13,570 | -2.01% | 7.6만 |
|---|
| 2026.02.02 | ₩14,049 | ₩14,062 | ₩13,715 | ₩13,889 | -1.14% | 8.2만 |
|---|
| 2026.01.30 | ₩15,050 | ₩15,263 | ₩14,422 | ₩14,527 | -3.48% | 16.8만 |
|---|
| 2026.01.29 | ₩15,690 | ₩15,690 | ₩15,103 | ₩15,322 | -2.35% | 9.2만 |
|---|
| 2026.01.28 | ₩15,930 | ₩16,117 | ₩15,597 | ₩15,655 | -1.73% | 13.5만 |
|---|
| 2026.01.27 | ₩16,050 | ₩16,224 | ₩15,810 | ₩15,867 | -1.14% | 15.2만 |
|---|
| 2026.01.26 | ₩15,877 | ₩16,117 | ₩15,745 | ₩16,022 | +0.92% | 9.8만 |
|---|
| 2026.01.23 | ₩15,837 | ₩16,370 | ₩15,837 | ₩16,037 | +1.26% | 13.9만 |
|---|
| 2026.01.22 | ₩16,317 | ₩16,370 | ₩16,058 | ₩16,237 | -0.49% | 8.9만 |
|---|
| 2026.01.21 | ₩16,144 | ₩16,344 | ₩16,024 | ₩16,132 | -0.07% | 9.5만 |
|---|
| 2026.01.20 | ₩16,024 | ₩16,337 | ₩16,024 | ₩16,117 | +0.58% | 13.8만 |
|---|
| 2026.01.16 | ₩17,344 | ₩17,344 | ₩16,410 | ₩16,530 | -4.69% | 14.9만 |
|---|
| 2026.01.15 | ₩18,652 | ₩18,652 | ₩17,431 | ₩17,504 | -6.15% | 15.9만 |
|---|
| 2026.01.14 | ₩18,598 | ₩18,772 | ₩18,372 | ₩18,657 | +0.32% | 6만 |
|---|
| 2026.01.13 | ₩18,425 | ₩18,638 | ₩18,285 | ₩18,588 | +0.88% | 9.3만 |
|---|
| 2026.01.12 | ₩17,798 | ₩18,532 | ₩17,798 | ₩18,412 | +3.45% | 11.5만 |
|---|
| 2026.01.09 | ₩18,083 | ₩18,198 | ₩17,931 | ₩18,041 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩18,345 | ₩18,558 | ₩18,051 | ₩18,465 | +0.65% | 13.7만 |
|---|
| 2026.01.07 | ₩18,612 | ₩18,712 | ₩18,425 | ₩18,478 | -0.72% | 4.5만 |
|---|
| 2026.01.06 | ₩18,719 | ₩18,719 | ₩18,465 | ₩18,640 | -0.42% | 10.2만 |
|---|
| 2026.01.05 | ₩18,412 | ₩18,679 | ₩18,385 | ₩18,598 | +1.01% | 12.8만 |
|---|
| 2026.01.02 | ₩18,105 | ₩18,292 | ₩17,191 | ₩18,225 | +0.66% | 14.9만 |
|---|
| 2025.12.31 | ₩18,679 | ₩18,759 | ₩18,185 | ₩18,197 | -2.58% | 11.8만 |
|---|
| 2025.12.30 | ₩18,999 | ₩19,219 | ₩18,721 | ₩18,764 | -1.24% | 9.7만 |
|---|
| 2025.12.29 | ₩18,905 | ₩19,199 | ₩18,839 | ₩18,972 | +0.35% | 10.4만 |
|---|
| 2025.12.26 | ₩19,853 | ₩19,853 | ₩19,092 | ₩19,159 | -3.49% | 10만 |
|---|
| 2025.12.24 | ₩20,213 | ₩20,330 | ₩19,959 | ₩20,253 | +0.20% | 6.6만 |
|---|
| 2025.12.23 | ₩20,480 | ₩20,600 | ₩20,013 | ₩20,480 | 0.00% | 12.1만 |
|---|
| 2025.12.22 | ₩20,626 | ₩20,704 | ₩20,513 | ₩20,626 | 0.00% | 3.6만 |
|---|
| 2025.12.19 | ₩20,066 | ₩20,466 | ₩19,786 | ₩20,420 | +1.76% | 9.9만 |
|---|
| 2025.12.18 | ₩20,613 | ₩20,853 | ₩20,093 | ₩20,099 | -2.49% | 13.3만 |
|---|
| 2025.12.17 | ₩20,533 | ₩20,853 | ₩19,899 | ₩19,910 | -3.03% | 6.6만 |
|---|
| 2025.12.16 | ₩19,999 | ₩20,426 | ₩19,959 | ₩20,306 | +1.53% | 6만 |
|---|
| 2025.12.15 | ₩20,440 | ₩20,560 | ₩19,773 | ₩19,999 | -2.15% | 9.6만 |
|---|
| 2025.12.12 | ₩21,027 | ₩21,213 | ₩20,280 | ₩20,333 | -3.30% | 19.8만 |
|---|
| 2025.12.11 | ₩22,895 | ₩22,895 | ₩21,227 | ₩21,400 | -6.53% | 35.7만 |
|---|
| 2025.12.10 | ₩23,121 | ₩23,428 | ₩22,921 | ₩23,375 | +1.10% | 9.1만 |
|---|
| 2025.12.09 | ₩22,868 | ₩23,321 | ₩22,801 | ₩22,988 | +0.53% | 6.3만 |
|---|
| 2025.12.08 | ₩22,868 | ₩23,148 | ₩22,681 | ₩23,108 | +1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩22,721 | ₩22,825 | ₩22,441 | ₩22,641 | -0.35% | 8.9만 |
|---|
| 2025.12.04 | ₩23,001 | ₩23,375 | ₩22,921 | ₩23,348 | +1.51% | 13.1만 |
|---|
| 2025.12.03 | ₩22,067 | ₩22,988 | ₩21,894 | ₩22,925 | +3.89% | 15만 |
|---|
| 2025.12.02 | ₩21,881 | ₩22,374 | ₩21,654 | ₩22,121 | +1.10% | 6.6만 |
|---|
| 2025.12.01 | ₩22,014 | ₩22,014 | ₩21,213 | ₩21,760 | -1.15% | 9.1만 |
|---|
| 2025.11.28 | ₩22,414 | ₩22,428 | ₩22,234 | ₩22,314 | -0.45% | 6.4만 |
|---|
| 2025.11.26 | ₩22,841 | ₩22,961 | ₩22,804 | ₩22,895 | +0.23% | 9.8만 |
|---|
| 2025.11.25 | ₩22,428 | ₩22,708 | ₩22,121 | ₩22,670 | +1.08% | 7.1만 |
|---|
| 2025.11.24 | ₩22,214 | ₩22,588 | ₩22,021 | ₩22,588 | +1.68% | 8.5만 |
|---|
| 2025.11.21 | ₩21,987 | ₩22,193 | ₩21,694 | ₩21,894 | -0.42% | 16만 |
|---|
| 2025.11.20 | ₩24,616 | ₩24,696 | ₩22,494 | ₩22,855 | -7.15% | 25.7만 |
|---|
| 2025.11.19 | ₩23,508 | ₩24,175 | ₩23,368 | ₩24,029 | +2.21% | 7.4만 |
|---|
| 2025.11.18 | ₩23,281 | ₩23,759 | ₩23,255 | ₩23,511 | +0.99% | 7.8만 |
|---|
| 2025.11.17 | ₩24,255 | ₩24,442 | ₩23,215 | ₩23,815 | -1.82% | 16.2만 |
|---|
| 2025.11.14 | ₩24,295 | ₩25,616 | ₩24,078 | ₩24,429 | +0.55% | 16.1만 |
|---|
| 2025.11.13 | ₩27,791 | ₩27,791 | ₩25,363 | ₩25,572 | -7.98% | 23.9만 |
|---|
| 2025.11.12 | ₩27,804 | ₩27,911 | ₩27,046 | ₩27,808 | +0.01% | 9.8만 |
|---|
| 2025.11.11 | ₩27,698 | ₩27,711 | ₩27,417 | ₩27,591 | -0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩28,405 | ₩28,498 | ₩27,484 | ₩27,802 | -2.12% | 6.9만 |
|---|
| 2025.11.07 | ₩27,191 | ₩27,357 | ₩26,997 | ₩27,337 | +0.54% | 18.5만 |
|---|
| 2025.11.06 | ₩29,686 | ₩29,686 | ₩27,964 | ₩28,031 | -5.57% | 23.7만 |
|---|
| 2025.11.05 | ₩29,432 | ₩30,152 | ₩28,938 | ₩29,852 | +1.43% | 13만 |
|---|
| 2025.11.04 | ₩29,859 | ₩30,086 | ₩29,085 | ₩29,085 | -2.59% | 18.5만 |
|---|
| 2025.11.03 | ₩30,406 | ₩30,509 | ₩29,886 | ₩30,333 | -0.24% | 12.5만 |
|---|
| 2025.10.31 | ₩29,565 | ₩30,179 | ₩29,565 | ₩30,134 | +1.92% | 11.7만 |
|---|
| 2025.10.30 | ₩30,099 | ₩30,273 | ₩29,352 | ₩29,472 | -2.08% | 25.5만 |
|---|
| 2025.10.29 | ₩30,313 | ₩30,473 | ₩30,126 | ₩30,227 | -0.28% | 8만 |
|---|
| 2025.10.28 | ₩30,233 | ₩30,446 | ₩30,139 | ₩30,285 | +0.17% | 8.3만 |
|---|
| 2025.10.27 | ₩30,059 | ₩30,299 | ₩29,819 | ₩30,299 | +0.80% | 8.6만 |
|---|
| 2025.10.24 | ₩29,699 | ₩29,739 | ₩29,459 | ₩29,647 | -0.18% | 12.7만 |
|---|
| 2025.10.23 | ₩28,925 | ₩30,139 | ₩28,792 | ₩29,982 | +3.65% | 12만 |
|---|
| 2025.10.22 | ₩29,245 | ₩29,284 | ₩27,726 | ₩28,656 | -2.02% | 8.8만 |
|---|
| 2025.10.21 | ₩29,552 | ₩29,706 | ₩29,283 | ₩29,353 | -0.67% | 6.4만 |
|---|
| 2025.10.20 | ₩29,792 | ₩29,872 | ₩29,339 | ₩29,792 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩28,978 | ₩29,499 | ₩28,618 | ₩29,001 | +0.08% | 8.8만 |
|---|
| 2025.10.16 | ₩31,340 | ₩31,637 | ₩30,402 | ₩30,593 | -2.38% | 11만 |
|---|
| 2025.10.15 | ₩31,980 | ₩31,980 | ₩30,980 | ₩31,062 | -2.87% | 7.1만 |
|---|
| 2025.10.14 | ₩31,353 | ₩31,887 | ₩30,893 | ₩31,157 | -0.63% | 5.4만 |
|---|
| 2025.10.13 | ₩32,447 | ₩32,888 | ₩31,440 | ₩31,820 | -1.93% | 10.9만 |
|---|
| 2025.10.10 | ₩34,515 | ₩34,622 | ₩31,166 | ₩31,166 | -9.70% | 17.9만 |
|---|