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 | ₩6,058 | ₩6,098 | ₩6,018 | ₩6,098 | +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 | ₩6,178 | ₩6,204 | ₩6,164 | ₩6,198 | +0.32% | 4.2만 |
| 2026.10.02 | ₩6,164 | ₩6,271 | ₩6,138 | ₩6,144 | -0.32% | 5.4만 |
| 2026.10.01 | ₩6,311 | ₩6,311 | ₩6,218 | ₩6,238 | -1.16% | 5.2만 |
| 2026.09.30 | ₩6,511 | ₩6,511 | ₩6,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,298 |
| -3.28% |
| 4.7만 |
| 2026.09.29 | ₩6,418 | ₩6,418 | ₩6,325 | ₩6,338 | -1.25% | 2.5만 |
|---|
| 2026.09.28 | ₩6,418 | ₩6,445 | ₩6,338 | ₩6,365 | -0.83% | 4.5만 |
|---|
| 2026.09.25 | ₩6,458 | ₩6,458 | ₩6,398 | ₩6,458 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩6,525 | ₩6,565 | ₩6,525 | ₩6,538 | +0.20% | 7.2만 |
|---|
| 2026.09.23 | ₩6,551 | ₩6,591 | ₩6,538 | ₩6,591 | +0.61% | 6.9만 |
|---|
| 2026.09.22 | ₩6,551 | ₩6,578 | ₩6,538 | ₩6,578 | +0.41% | 3.2만 |
|---|
| 2026.09.21 | ₩6,618 | ₩6,618 | ₩6,511 | ₩6,525 | -1.41% | 8.1만 |
|---|
| 2026.09.18 | ₩6,511 | ₩6,591 | ₩6,498 | ₩6,591 | +1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩6,538 | ₩6,591 | ₩6,505 | ₩6,591 | +0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩6,645 | ₩6,645 | ₩6,471 | ₩6,478 | -2.51% | 4.3만 |
|---|
| 2026.09.15 | ₩6,672 | ₩6,765 | ₩6,538 | ₩6,672 | 0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩6,738 | ₩6,778 | ₩6,692 | ₩6,738 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩6,712 | ₩6,725 | ₩6,645 | ₩6,698 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩6,765 | ₩6,845 | ₩6,765 | ₩6,818 | +0.79% | 5.1만 |
|---|
| 2026.09.09 | ₩6,898 | ₩6,898 | ₩6,832 | ₩6,832 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩6,872 | ₩6,885 | ₩6,858 | ₩6,872 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩6,832 | ₩6,872 | ₩6,832 | ₩6,872 | +0.59% | 3만 |
|---|
| 2026.09.03 | ₩6,925 | ₩6,972 | ₩6,912 | ₩6,965 | +0.58% | 5.8만 |
|---|
| 2026.09.02 | ₩6,685 | ₩6,858 | ₩6,618 | ₩6,818 | +2.00% | 5.7만 |
|---|
| 2026.09.01 | ₩6,712 | ₩6,758 | ₩6,651 | ₩6,698 | -0.20% | 1.6만 |
|---|
| 2026.08.31 | ₩6,698 | ₩6,725 | ₩6,605 | ₩6,698 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩6,858 | ₩6,858 | ₩6,724 | ₩6,725 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩6,925 | ₩6,965 | ₩6,905 | ₩6,925 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩6,872 | ₩6,912 | ₩6,872 | ₩6,912 | +0.58% | 9.6천 |
|---|
| 2026.08.25 | ₩6,872 | ₩6,938 | ₩6,872 | ₩6,925 | +0.78% | 2.1만 |
|---|
| 2026.08.24 | ₩6,872 | ₩6,892 | ₩6,865 | ₩6,872 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩6,872 | ₩6,898 | ₩6,838 | ₩6,872 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩7,005 | ₩7,005 | ₩6,832 | ₩6,852 | -2.19% | 1.6만 |
|---|
| 2026.08.19 | ₩6,738 | ₩6,885 | ₩6,738 | ₩6,872 | +1.98% | 1.6만 |
|---|
| 2026.08.18 | ₩6,805 | ₩6,805 | ₩6,709 | ₩6,709 | -1.41% | 1.8만 |
|---|
| 2026.08.17 | ₩6,778 | ₩6,832 | ₩6,778 | ₩6,818 | +0.59% | 1.4만 |
|---|
| 2026.08.14 | ₩6,872 | ₩6,885 | ₩6,792 | ₩6,818 | -0.78% | 2.7만 |
|---|
| 2026.08.13 | ₩6,898 | ₩6,952 | ₩6,898 | ₩6,925 | +0.39% | 1.9만 |
|---|
| 2026.08.12 | ₩6,872 | ₩6,885 | ₩6,845 | ₩6,872 | 0.00% | 1.9만 |
|---|
| 2026.08.11 | ₩6,845 | ₩6,884 | ₩6,698 | ₩6,838 | -0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩6,738 | ₩6,825 | ₩6,738 | ₩6,818 | +1.19% | 2.1만 |
|---|
| 2026.08.07 | ₩6,765 | ₩6,812 | ₩6,765 | ₩6,772 | +0.10% | 2.1만 |
|---|
| 2026.08.06 | ₩6,832 | ₩6,858 | ₩6,832 | ₩6,832 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩6,885 | ₩6,885 | ₩6,845 | ₩6,872 | -0.19% | 5.4천 |
|---|
| 2026.08.04 | ₩6,818 | ₩6,878 | ₩6,806 | ₩6,845 | +0.39% | 1.5만 |
|---|
| 2026.08.03 | ₩6,738 | ₩6,805 | ₩6,698 | ₩6,786 | +0.71% | 1.3만 |
|---|
| 2026.07.31 | ₩6,725 | ₩6,758 | ₩6,658 | ₩6,738 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩6,885 | ₩6,885 | ₩6,792 | ₩6,792 | -1.36% | 1.9만 |
|---|
| 2026.07.29 | ₩6,912 | ₩6,912 | ₩6,858 | ₩6,872 | -0.58% | 1.2만 |
|---|
| 2026.07.28 | ₩6,965 | ₩6,965 | ₩6,858 | ₩6,898 | -0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩7,032 | ₩7,058 | ₩6,898 | ₩6,952 | -1.14% | 3.5만 |
|---|
| 2026.07.24 | ₩7,085 | ₩7,085 | ₩6,938 | ₩6,945 | -1.98% | 6.1만 |
|---|
| 2026.07.23 | ₩7,232 | ₩7,259 | ₩7,192 | ₩7,223 | -0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩7,312 | ₩7,312 | ₩7,245 | ₩7,272 | -0.55% | 1.8만 |
|---|
| 2026.07.21 | ₩7,285 | ₩7,365 | ₩7,272 | ₩7,299 | +0.18% | 2.5만 |
|---|
| 2026.07.20 | ₩7,299 | ₩7,299 | ₩7,245 | ₩7,251 | -0.66% | 1.1만 |
|---|
| 2026.07.17 | ₩7,299 | ₩7,325 | ₩7,239 | ₩7,272 | -0.37% | 1.4만 |
|---|
| 2026.07.16 | ₩7,632 | ₩7,632 | ₩7,459 | ₩7,459 | -2.27% | 2.2만 |
|---|
| 2026.07.15 | ₩7,592 | ₩7,659 | ₩7,592 | ₩7,659 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩7,512 | ₩7,565 | ₩7,459 | ₩7,512 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩7,485 | ₩7,539 | ₩7,445 | ₩7,472 | -0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩7,606 | ₩7,606 | ₩7,472 | ₩7,505 | -1.32% | 1.6만 |
|---|
| 2026.07.09 | ₩7,619 | ₩7,686 | ₩7,619 | ₩7,658 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩7,619 | ₩7,639 | ₩7,579 | ₩7,626 | +0.09% | 9.6천 |
|---|
| 2026.07.07 | ₩7,606 | ₩7,619 | ₩7,592 | ₩7,610 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩7,512 | ₩7,619 | ₩7,445 | ₩7,604 | +1.23% | 1.9만 |
|---|
| 2026.07.02 | ₩7,565 | ₩7,606 | ₩7,545 | ₩7,565 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,606 | ₩7,626 | ₩7,592 | ₩7,612 | +0.09% | 1.4만 |
|---|
| 2026.06.30 | ₩7,579 | ₩7,606 | ₩7,525 | ₩7,525 | -0.70% | 5.7만 |
|---|
| 2026.06.29 | ₩7,539 | ₩7,606 | ₩7,528 | ₩7,581 | +0.57% | 1.1만 |
|---|
| 2026.06.26 | ₩7,445 | ₩7,525 | ₩7,445 | ₩7,525 | +1.08% | 1.2만 |
|---|
| 2026.06.25 | ₩7,686 | ₩7,686 | ₩7,536 | ₩7,536 | -1.94% | 1.6만 |
|---|
| 2026.06.24 | ₩7,832 | ₩7,886 | ₩7,565 | ₩7,622 | -2.69% | 2만 |
|---|
| 2026.06.23 | ₩7,806 | ₩7,912 | ₩7,800 | ₩7,852 | +0.60% | 6.2만 |
|---|
| 2026.06.22 | ₩7,912 | ₩7,966 | ₩7,899 | ₩7,906 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩7,912 | ₩7,926 | ₩7,846 | ₩7,926 | +0.17% | 3만 |
|---|
| 2026.06.17 | ₩7,980 | ₩7,992 | ₩7,966 | ₩7,974 | -0.08% | 3.9만 |
|---|
| 2026.06.16 | ₩7,992 | ₩8,046 | ₩7,952 | ₩7,959 | -0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩8,006 | ₩8,046 | ₩7,959 | ₩7,972 | -0.42% | 2.1만 |
|---|
| 2026.06.12 | ₩7,899 | ₩7,926 | ₩7,886 | ₩7,919 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩7,939 | ₩8,019 | ₩7,932 | ₩7,966 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩7,739 | ₩7,958 | ₩7,716 | ₩7,946 | +2.67% | 3.5만 |
|---|
| 2026.06.09 | ₩7,926 | ₩8,006 | ₩7,739 | ₩7,883 | -0.54% | 2만 |
|---|
| 2026.06.08 | ₩7,859 | ₩7,890 | ₩7,846 | ₩7,890 | +0.39% | 2만 |
|---|
| 2026.06.05 | ₩7,899 | ₩7,899 | ₩7,752 | ₩7,826 | -0.93% | 2.1만 |
|---|
| 2026.06.04 | ₩7,979 | ₩8,059 | ₩7,952 | ₩8,053 | +0.92% | 3.7만 |
|---|
| 2026.06.03 | ₩7,966 | ₩7,992 | ₩7,952 | ₩7,959 | -0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩8,006 | ₩8,006 | ₩7,979 | ₩7,992 | -0.17% | 5.6만 |
|---|
| 2026.06.01 | ₩8,006 | ₩8,032 | ₩7,979 | ₩8,012 | +0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩8,032 | ₩8,073 | ₩8,006 | ₩8,073 | +0.50% | 5.6만 |
|---|
| 2026.05.28 | ₩7,979 | ₩8,139 | ₩7,952 | ₩8,129 | +1.87% | 2.3만 |
|---|
| 2026.05.27 | ₩7,926 | ₩8,042 | ₩7,912 | ₩8,039 | +1.43% | 4만 |
|---|
| 2026.05.26 | ₩7,939 | ₩7,999 | ₩7,892 | ₩7,924 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩8,019 | ₩8,026 | ₩7,872 | ₩7,900 | -1.48% | 3.2만 |
|---|
| 2026.05.21 | ₩8,086 | ₩8,153 | ₩8,066 | ₩8,119 | +0.41% | 7만 |
|---|
| 2026.05.20 | ₩8,006 | ₩8,126 | ₩7,926 | ₩8,106 | +1.25% | 3.6만 |
|---|
| 2026.05.19 | ₩8,032 | ₩8,032 | ₩7,912 | ₩7,962 | -0.88% | 4.9만 |
|---|
| 2026.05.18 | ₩8,059 | ₩8,166 | ₩8,032 | ₩8,066 | +0.08% | 2만 |
|---|
| 2026.05.15 | ₩8,126 | ₩8,126 | ₩8,032 | ₩8,073 | -0.66% | 2.9만 |
|---|
| 2026.05.14 | ₩8,153 | ₩8,273 | ₩8,095 | ₩8,263 | +1.36% | 4만 |
|---|
| 2026.05.13 | ₩8,353 | ₩8,353 | ₩8,158 | ₩8,191 | -1.93% | 2.7만 |
|---|
| 2026.05.12 | ₩8,419 | ₩8,419 | ₩8,259 | ₩8,359 | -0.71% | 1.6만 |
|---|
| 2026.05.11 | ₩8,286 | ₩8,473 | ₩8,166 | ₩8,446 | +1.93% | 4.6만 |
|---|
| 2026.05.08 | ₩8,233 | ₩8,259 | ₩8,139 | ₩8,259 | +0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩8,499 | ₩8,499 | ₩8,366 | ₩8,386 | -1.33% | 3.3만 |
|---|
| 2026.05.06 | ₩8,473 | ₩8,513 | ₩8,459 | ₩8,507 | +0.41% | 4.4만 |
|---|
| 2026.05.05 | ₩8,486 | ₩8,486 | ₩8,459 | ₩8,466 | -0.24% | 1.4만 |
|---|
| 2026.05.04 | ₩8,433 | ₩8,473 | ₩8,393 | ₩8,439 | +0.08% | 5만 |
|---|
| 2026.05.01 | ₩8,406 | ₩8,415 | ₩8,366 | ₩8,373 | -0.40% | 2.5만 |
|---|
| 2026.04.30 | ₩8,499 | ₩8,566 | ₩8,446 | ₩8,526 | +0.31% | 2.8만 |
|---|
| 2026.04.29 | ₩8,446 | ₩8,486 | ₩8,433 | ₩8,454 | +0.09% | 6.7만 |
|---|
| 2026.04.28 | ₩8,646 | ₩8,673 | ₩8,633 | ₩8,644 | -0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩8,766 | ₩8,780 | ₩8,713 | ₩8,733 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩8,846 | ₩8,846 | ₩8,760 | ₩8,781 | -0.74% | 1.4만 |
|---|
| 2026.04.23 | ₩9,113 | ₩9,127 | ₩8,953 | ₩8,965 | -1.63% | 4.4만 |
|---|
| 2026.04.22 | ₩9,153 | ₩9,193 | ₩9,085 | ₩9,160 | +0.07% | 3만 |
|---|
| 2026.04.21 | ₩9,233 | ₩9,233 | ₩8,992 | ₩8,992 | -2.62% | 4.7만 |
|---|
| 2026.04.20 | ₩9,140 | ₩9,207 | ₩9,100 | ₩9,181 | +0.45% | 3.8만 |
|---|
| 2026.04.17 | ₩9,153 | ₩9,193 | ₩9,140 | ₩9,173 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩9,313 | ₩9,313 | ₩9,220 | ₩9,272 | -0.44% | 2.6만 |
|---|
| 2026.04.15 | ₩9,287 | ₩9,313 | ₩9,260 | ₩9,280 | -0.07% | 7.4만 |
|---|
| 2026.04.14 | ₩9,073 | ₩9,273 | ₩9,073 | ₩9,259 | +2.04% | 2.7만 |
|---|
| 2026.04.13 | ₩8,820 | ₩9,041 | ₩8,780 | ₩9,041 | +2.51% | 2.3만 |
|---|
| 2026.04.10 | ₩8,886 | ₩8,900 | ₩8,766 | ₩8,866 | -0.23% | 2.2만 |
|---|
| 2026.04.09 | ₩9,140 | ₩9,140 | ₩8,953 | ₩9,052 | -0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩9,207 | ₩9,207 | ₩9,113 | ₩9,127 | -0.87% | 2.8만 |
|---|
| 2026.04.07 | ₩8,833 | ₩8,938 | ₩8,746 | ₩8,938 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩8,953 | ₩8,993 | ₩8,886 | ₩8,946 | -0.07% | 6.7만 |
|---|
| 2026.04.02 | ₩8,806 | ₩8,940 | ₩8,680 | ₩8,906 | +1.14% | 3.2만 |
|---|
| 2026.04.01 | ₩9,240 | ₩9,240 | ₩9,100 | ₩9,141 | -1.07% | 3.2만 |
|---|
| 2026.03.31 | ₩8,953 | ₩9,140 | ₩8,940 | ₩9,140 | +2.09% | 2.8만 |
|---|
| 2026.03.30 | ₩8,993 | ₩9,047 | ₩8,886 | ₩8,933 | -0.67% | 1.9만 |
|---|
| 2026.03.27 | ₩9,153 | ₩9,153 | ₩8,966 | ₩9,013 | -1.53% | 3.5만 |
|---|
| 2026.03.26 | ₩9,554 | ₩9,647 | ₩9,460 | ₩9,480 | -0.77% | 2만 |
|---|
| 2026.03.25 | ₩9,607 | ₩9,860 | ₩9,607 | ₩9,631 | +0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩9,687 | ₩9,687 | ₩9,474 | ₩9,503 | -1.90% | 2.7만 |
|---|
| 2026.03.23 | ₩9,727 | ₩9,860 | ₩9,700 | ₩9,714 | -0.14% | 2.4만 |
|---|
| 2026.03.20 | ₩10,007 | ₩10,007 | ₩9,660 | ₩9,720 | -2.87% | 2.1만 |
|---|
| 2026.03.19 | ₩10,114 | ₩10,274 | ₩10,087 | ₩10,230 | +1.15% | 2.9만 |
|---|
| 2026.03.18 | ₩10,408 | ₩10,488 | ₩10,261 | ₩10,281 | -1.22% | 4.2만 |
|---|
| 2026.03.17 | ₩10,408 | ₩10,534 | ₩10,408 | ₩10,524 | +1.12% | 4.2만 |
|---|
| 2026.03.16 | ₩10,434 | ₩10,461 | ₩10,374 | ₩10,394 | -0.38% | 3.9만 |
|---|
| 2026.03.13 | ₩10,728 | ₩10,768 | ₩10,347 | ₩10,368 | -3.36% | 2.8만 |
|---|
| 2026.03.12 | ₩11,008 | ₩11,008 | ₩10,825 | ₩10,855 | -1.39% | 2.1만 |
|---|
| 2026.03.11 | ₩11,088 | ₩11,221 | ₩10,995 | ₩11,081 | -0.06% | 2.7만 |
|---|
| 2026.03.10 | ₩11,288 | ₩11,288 | ₩11,061 | ₩11,136 | -1.35% | 2만 |
|---|
| 2026.03.09 | ₩10,928 | ₩11,235 | ₩10,915 | ₩11,212 | +2.60% | 3.1만 |
|---|
| 2026.03.06 | ₩11,048 | ₩11,101 | ₩10,861 | ₩10,981 | -0.60% | 3.3만 |
|---|
| 2026.03.05 | ₩11,435 | ₩11,522 | ₩11,288 | ₩11,382 | -0.47% | 5만 |
|---|
| 2026.03.04 | ₩11,382 | ₩11,475 | ₩11,355 | ₩11,442 | +0.53% | 4.1만 |
|---|
| 2026.03.03 | ₩10,901 | ₩11,168 | ₩10,786 | ₩11,053 | +1.40% | 2.9만 |
|---|
| 2026.03.02 | ₩10,928 | ₩11,261 | ₩10,915 | ₩11,232 | +2.78% | 3.2만 |
|---|
| 2026.02.27 | ₩11,115 | ₩11,168 | ₩10,917 | ₩11,168 | +0.48% | 4.9만 |
|---|
| 2026.02.26 | ₩11,462 | ₩11,555 | ₩11,368 | ₩11,530 | +0.59% | 3.7만 |
|---|
| 2026.02.25 | ₩11,315 | ₩11,435 | ₩11,128 | ₩11,408 | +0.83% | 5만 |
|---|
| 2026.02.24 | ₩10,714 | ₩10,995 | ₩10,597 | ₩10,956 | +2.25% | 3만 |
|---|
| 2026.02.23 | ₩11,208 | ₩11,235 | ₩10,794 | ₩10,836 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩11,168 | ₩11,382 | ₩11,168 | ₩11,307 | +1.24% | 3.2만 |
|---|
| 2026.02.19 | ₩11,342 | ₩11,488 | ₩11,261 | ₩11,472 | +1.15% | 3.7만 |
|---|
| 2026.02.18 | ₩11,488 | ₩11,929 | ₩11,382 | ₩11,443 | -0.39% | 6.1만 |
|---|
| 2026.02.17 | ₩11,462 | ₩11,682 | ₩11,368 | ₩11,555 | +0.81% | 9.9만 |
|---|
| 2026.02.13 | ₩11,462 | ₩11,728 | ₩11,422 | ₩11,616 | +1.35% | 13.2만 |
|---|
| 2026.02.12 | ₩12,289 | ₩12,289 | ₩11,728 | ₩11,749 | -4.40% | 8.8만 |
|---|
| 2026.02.11 | ₩12,476 | ₩12,836 | ₩12,102 | ₩12,169 | -2.46% | 9.7만 |
|---|
| 2026.02.10 | ₩13,276 | ₩13,463 | ₩13,250 | ₩13,260 | -0.12% | 5.1만 |
|---|
| 2026.02.09 | ₩13,183 | ₩13,476 | ₩13,076 | ₩13,284 | +0.77% | 5.7만 |
|---|
| 2026.02.06 | ₩12,823 | ₩13,128 | ₩12,302 | ₩13,041 | +1.71% | 6.6만 |
|---|
| 2026.02.05 | ₩13,290 | ₩13,290 | ₩13,023 | ₩13,031 | -1.95% | 9.5만 |
|---|
| 2026.02.04 | ₩13,476 | ₩13,476 | ₩13,330 | ₩13,384 | -0.68% | 9.5만 |
|---|
| 2026.02.03 | ₩13,850 | ₩13,850 | ₩13,490 | ₩13,571 | -2.01% | 7.6만 |
|---|
| 2026.02.02 | ₩14,050 | ₩14,064 | ₩13,717 | ₩13,890 | -1.14% | 8.2만 |
|---|
| 2026.01.30 | ₩15,051 | ₩15,264 | ₩14,424 | ₩14,528 | -3.48% | 16.8만 |
|---|
| 2026.01.29 | ₩15,691 | ₩15,691 | ₩15,104 | ₩15,323 | -2.35% | 9.2만 |
|---|
| 2026.01.28 | ₩15,932 | ₩16,118 | ₩15,598 | ₩15,657 | -1.73% | 13.5만 |
|---|
| 2026.01.27 | ₩16,052 | ₩16,225 | ₩15,811 | ₩15,869 | -1.14% | 15.2만 |
|---|
| 2026.01.26 | ₩15,878 | ₩16,118 | ₩15,746 | ₩16,024 | +0.92% | 9.8만 |
|---|
| 2026.01.23 | ₩15,838 | ₩16,372 | ₩15,838 | ₩16,038 | +1.26% | 13.9만 |
|---|
| 2026.01.22 | ₩16,318 | ₩16,372 | ₩16,060 | ₩16,238 | -0.49% | 8.9만 |
|---|
| 2026.01.21 | ₩16,145 | ₩16,345 | ₩16,025 | ₩16,133 | -0.07% | 9.5만 |
|---|
| 2026.01.20 | ₩16,025 | ₩16,339 | ₩16,025 | ₩16,118 | +0.58% | 13.8만 |
|---|
| 2026.01.16 | ₩17,346 | ₩17,346 | ₩16,412 | ₩16,532 | -4.69% | 14.9만 |
|---|
| 2026.01.15 | ₩18,654 | ₩18,654 | ₩17,433 | ₩17,506 | -6.15% | 15.9만 |
|---|
| 2026.01.14 | ₩18,600 | ₩18,774 | ₩18,373 | ₩18,659 | +0.32% | 6만 |
|---|
| 2026.01.13 | ₩18,427 | ₩18,640 | ₩18,287 | ₩18,589 | +0.88% | 9.3만 |
|---|
| 2026.01.12 | ₩17,800 | ₩18,533 | ₩17,800 | ₩18,413 | +3.45% | 11.5만 |
|---|
| 2026.01.09 | ₩18,085 | ₩18,200 | ₩17,933 | ₩18,042 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩18,347 | ₩18,560 | ₩18,053 | ₩18,467 | +0.65% | 13.7만 |
|---|
| 2026.01.07 | ₩18,613 | ₩18,714 | ₩18,427 | ₩18,480 | -0.72% | 4.5만 |
|---|
| 2026.01.06 | ₩18,720 | ₩18,720 | ₩18,467 | ₩18,642 | -0.42% | 10.2만 |
|---|
| 2026.01.05 | ₩18,413 | ₩18,680 | ₩18,387 | ₩18,600 | +1.01% | 12.8만 |
|---|
| 2026.01.02 | ₩18,106 | ₩18,293 | ₩17,192 | ₩18,227 | +0.66% | 14.9만 |
|---|
| 2025.12.31 | ₩18,680 | ₩18,760 | ₩18,187 | ₩18,199 | -2.58% | 11.8만 |
|---|
| 2025.12.30 | ₩19,000 | ₩19,221 | ₩18,723 | ₩18,766 | -1.24% | 9.7만 |
|---|
| 2025.12.29 | ₩18,907 | ₩19,201 | ₩18,840 | ₩18,974 | +0.35% | 10.4만 |
|---|
| 2025.12.26 | ₩19,854 | ₩19,854 | ₩19,094 | ₩19,161 | -3.49% | 10만 |
|---|
| 2025.12.24 | ₩20,215 | ₩20,332 | ₩19,961 | ₩20,255 | +0.20% | 6.6만 |
|---|
| 2025.12.23 | ₩20,482 | ₩20,602 | ₩20,015 | ₩20,482 | 0.00% | 12.1만 |
|---|
| 2025.12.22 | ₩20,628 | ₩20,706 | ₩20,515 | ₩20,628 | 0.00% | 3.6만 |
|---|
| 2025.12.19 | ₩20,068 | ₩20,468 | ₩19,788 | ₩20,421 | +1.76% | 9.9만 |
|---|
| 2025.12.18 | ₩20,615 | ₩20,855 | ₩20,095 | ₩20,101 | -2.49% | 13.3만 |
|---|
| 2025.12.17 | ₩20,535 | ₩20,855 | ₩19,901 | ₩19,912 | -3.03% | 6.6만 |
|---|
| 2025.12.16 | ₩20,001 | ₩20,428 | ₩19,961 | ₩20,308 | +1.53% | 6만 |
|---|
| 2025.12.15 | ₩20,441 | ₩20,562 | ₩19,774 | ₩20,001 | -2.15% | 9.6만 |
|---|
| 2025.12.12 | ₩21,029 | ₩21,215 | ₩20,281 | ₩20,335 | -3.30% | 19.8만 |
|---|
| 2025.12.11 | ₩22,897 | ₩22,897 | ₩21,229 | ₩21,402 | -6.53% | 35.7만 |
|---|
| 2025.12.10 | ₩23,123 | ₩23,430 | ₩22,923 | ₩23,377 | +1.10% | 9.1만 |
|---|
| 2025.12.09 | ₩22,870 | ₩23,324 | ₩22,803 | ₩22,990 | +0.53% | 6.3만 |
|---|
| 2025.12.08 | ₩22,870 | ₩23,150 | ₩22,683 | ₩23,110 | +1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩22,723 | ₩22,827 | ₩22,443 | ₩22,643 | -0.35% | 8.9만 |
|---|
| 2025.12.04 | ₩23,003 | ₩23,377 | ₩22,923 | ₩23,350 | +1.51% | 13.1만 |
|---|
| 2025.12.03 | ₩22,069 | ₩22,990 | ₩21,896 | ₩22,927 | +3.89% | 15만 |
|---|
| 2025.12.02 | ₩21,883 | ₩22,376 | ₩21,656 | ₩22,123 | +1.10% | 6.6만 |
|---|
| 2025.12.01 | ₩22,016 | ₩22,016 | ₩21,215 | ₩21,762 | -1.15% | 9.1만 |
|---|
| 2025.11.28 | ₩22,416 | ₩22,430 | ₩22,236 | ₩22,316 | -0.45% | 6.4만 |
|---|
| 2025.11.26 | ₩22,843 | ₩22,963 | ₩22,806 | ₩22,897 | +0.23% | 9.8만 |
|---|
| 2025.11.25 | ₩22,430 | ₩22,710 | ₩22,123 | ₩22,672 | +1.08% | 7.1만 |
|---|
| 2025.11.24 | ₩22,216 | ₩22,590 | ₩22,023 | ₩22,590 | +1.68% | 8.5만 |
|---|
| 2025.11.21 | ₩21,989 | ₩22,195 | ₩21,696 | ₩21,896 | -0.42% | 16만 |
|---|
| 2025.11.20 | ₩24,618 | ₩24,698 | ₩22,496 | ₩22,857 | -7.15% | 25.7만 |
|---|
| 2025.11.19 | ₩23,510 | ₩24,178 | ₩23,370 | ₩24,031 | +2.21% | 7.4만 |
|---|
| 2025.11.18 | ₩23,284 | ₩23,761 | ₩23,257 | ₩23,513 | +0.99% | 7.8만 |
|---|
| 2025.11.17 | ₩24,258 | ₩24,444 | ₩23,217 | ₩23,817 | -1.82% | 16.2만 |
|---|
| 2025.11.14 | ₩24,298 | ₩25,619 | ₩24,080 | ₩24,431 | +0.55% | 16.1만 |
|---|
| 2025.11.13 | ₩27,793 | ₩27,793 | ₩25,365 | ₩25,575 | -7.98% | 23.9만 |
|---|
| 2025.11.12 | ₩27,807 | ₩27,914 | ₩27,049 | ₩27,811 | +0.01% | 9.8만 |
|---|
| 2025.11.11 | ₩27,700 | ₩27,713 | ₩27,420 | ₩27,593 | -0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩28,407 | ₩28,501 | ₩27,487 | ₩27,804 | -2.12% | 6.9만 |
|---|
| 2025.11.07 | ₩27,193 | ₩27,360 | ₩27,000 | ₩27,340 | +0.54% | 18.5만 |
|---|
| 2025.11.06 | ₩29,688 | ₩29,688 | ₩27,967 | ₩28,034 | -5.57% | 23.7만 |
|---|
| 2025.11.05 | ₩29,435 | ₩30,155 | ₩28,941 | ₩29,855 | +1.43% | 13만 |
|---|
| 2025.11.04 | ₩29,862 | ₩30,088 | ₩29,088 | ₩29,088 | -2.59% | 18.5만 |
|---|
| 2025.11.03 | ₩30,409 | ₩30,511 | ₩29,888 | ₩30,335 | -0.24% | 12.5만 |
|---|
| 2025.10.31 | ₩29,568 | ₩30,182 | ₩29,568 | ₩30,137 | +1.92% | 11.7만 |
|---|
| 2025.10.30 | ₩30,102 | ₩30,275 | ₩29,355 | ₩29,475 | -2.08% | 25.5만 |
|---|
| 2025.10.29 | ₩30,315 | ₩30,475 | ₩30,128 | ₩30,230 | -0.28% | 8만 |
|---|
| 2025.10.28 | ₩30,235 | ₩30,449 | ₩30,142 | ₩30,287 | +0.17% | 8.3만 |
|---|
| 2025.10.27 | ₩30,062 | ₩30,302 | ₩29,822 | ₩30,302 | +0.80% | 8.6만 |
|---|
| 2025.10.24 | ₩29,702 | ₩29,742 | ₩29,461 | ₩29,649 | -0.18% | 12.7만 |
|---|
| 2025.10.23 | ₩28,928 | ₩30,142 | ₩28,794 | ₩29,984 | +3.65% | 12만 |
|---|
| 2025.10.22 | ₩29,248 | ₩29,287 | ₩27,728 | ₩28,658 | -2.02% | 8.8만 |
|---|
| 2025.10.21 | ₩29,555 | ₩29,708 | ₩29,285 | ₩29,356 | -0.67% | 6.4만 |
|---|
| 2025.10.20 | ₩29,795 | ₩29,875 | ₩29,341 | ₩29,795 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩28,981 | ₩29,501 | ₩28,621 | ₩29,004 | +0.08% | 8.8만 |
|---|
| 2025.10.16 | ₩31,343 | ₩31,640 | ₩30,405 | ₩30,595 | -2.38% | 11만 |
|---|
| 2025.10.15 | ₩31,983 | ₩31,983 | ₩30,982 | ₩31,065 | -2.87% | 7.1만 |
|---|
| 2025.10.14 | ₩31,356 | ₩31,890 | ₩30,896 | ₩31,160 | -0.63% | 5.4만 |
|---|
| 2025.10.13 | ₩32,450 | ₩32,890 | ₩31,443 | ₩31,823 | -1.93% | 10.9만 |
|---|
| 2025.10.10 | ₩34,518 | ₩34,625 | ₩31,169 | ₩31,169 | -9.70% | 17.9만 |
|---|