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 | ₩6,060 | ₩6,100 | ₩6,020 | ₩6,100 | +0.66% | 3.4만 |
| 2026.10.08 | ₩6,127 | ₩6,153 | ₩6,087 | ₩6,153 | +0.44% | 1.9만 |
| 2026.10.07 | ₩6,113 | ₩6,173 | ₩6,047 | ₩6,167 | +0.87% | 5만 |
| 2026.10.06 | ₩6,233 | ₩6,273 | ₩6,193 | ₩6,207 | -0.43% | 47만 |
| 2026.10.05 | ₩6,180 | ₩6,207 | ₩6,167 | ₩6,200 | +0.32% | 4.2만 |
| 2026.10.02 | ₩6,167 | ₩6,273 | ₩6,140 | ₩6,147 | -0.32% | 5.4만 |
| 2026.10.01 | ₩6,314 | ₩6,314 | ₩6,220 | ₩6,240 | -1.16% | 5.2만 |
| 2026.09.30 | ₩6,514 | ₩6,514 | ₩6,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,300 |
| -3.28% |
| 4.7만 |
| 2026.09.29 | ₩6,420 | ₩6,420 | ₩6,327 | ₩6,340 | -1.25% | 2.5만 |
|---|
| 2026.09.28 | ₩6,420 | ₩6,447 | ₩6,340 | ₩6,367 | -0.83% | 4.5만 |
|---|
| 2026.09.25 | ₩6,460 | ₩6,460 | ₩6,400 | ₩6,460 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩6,527 | ₩6,567 | ₩6,527 | ₩6,540 | +0.20% | 7.2만 |
|---|
| 2026.09.23 | ₩6,554 | ₩6,594 | ₩6,540 | ₩6,594 | +0.61% | 6.9만 |
|---|
| 2026.09.22 | ₩6,554 | ₩6,580 | ₩6,540 | ₩6,580 | +0.41% | 3.2만 |
|---|
| 2026.09.21 | ₩6,621 | ₩6,621 | ₩6,514 | ₩6,527 | -1.41% | 8.1만 |
|---|
| 2026.09.18 | ₩6,514 | ₩6,594 | ₩6,500 | ₩6,594 | +1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩6,540 | ₩6,594 | ₩6,507 | ₩6,594 | +0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩6,647 | ₩6,647 | ₩6,474 | ₩6,480 | -2.51% | 4.3만 |
|---|
| 2026.09.15 | ₩6,674 | ₩6,767 | ₩6,540 | ₩6,674 | 0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩6,741 | ₩6,781 | ₩6,694 | ₩6,741 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩6,714 | ₩6,727 | ₩6,647 | ₩6,701 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩6,767 | ₩6,847 | ₩6,767 | ₩6,821 | +0.79% | 5.1만 |
|---|
| 2026.09.09 | ₩6,901 | ₩6,901 | ₩6,834 | ₩6,834 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩6,874 | ₩6,887 | ₩6,861 | ₩6,874 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩6,834 | ₩6,874 | ₩6,834 | ₩6,874 | +0.59% | 3만 |
|---|
| 2026.09.03 | ₩6,928 | ₩6,974 | ₩6,914 | ₩6,968 | +0.58% | 5.8만 |
|---|
| 2026.09.02 | ₩6,687 | ₩6,861 | ₩6,621 | ₩6,821 | +2.00% | 5.7만 |
|---|
| 2026.09.01 | ₩6,714 | ₩6,761 | ₩6,654 | ₩6,701 | -0.20% | 1.6만 |
|---|
| 2026.08.31 | ₩6,701 | ₩6,727 | ₩6,607 | ₩6,701 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩6,861 | ₩6,861 | ₩6,726 | ₩6,727 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩6,928 | ₩6,968 | ₩6,907 | ₩6,928 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩6,874 | ₩6,914 | ₩6,874 | ₩6,914 | +0.58% | 9.6천 |
|---|
| 2026.08.25 | ₩6,874 | ₩6,941 | ₩6,874 | ₩6,928 | +0.78% | 2.1만 |
|---|
| 2026.08.24 | ₩6,874 | ₩6,894 | ₩6,867 | ₩6,874 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩6,874 | ₩6,901 | ₩6,841 | ₩6,874 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩7,008 | ₩7,008 | ₩6,834 | ₩6,854 | -2.19% | 1.6만 |
|---|
| 2026.08.19 | ₩6,741 | ₩6,887 | ₩6,741 | ₩6,874 | +1.98% | 1.6만 |
|---|
| 2026.08.18 | ₩6,807 | ₩6,807 | ₩6,711 | ₩6,711 | -1.41% | 1.8만 |
|---|
| 2026.08.17 | ₩6,781 | ₩6,834 | ₩6,781 | ₩6,821 | +0.59% | 1.4만 |
|---|
| 2026.08.14 | ₩6,874 | ₩6,887 | ₩6,794 | ₩6,821 | -0.78% | 2.7만 |
|---|
| 2026.08.13 | ₩6,901 | ₩6,954 | ₩6,901 | ₩6,928 | +0.39% | 1.9만 |
|---|
| 2026.08.12 | ₩6,874 | ₩6,887 | ₩6,847 | ₩6,874 | 0.00% | 1.9만 |
|---|
| 2026.08.11 | ₩6,847 | ₩6,886 | ₩6,701 | ₩6,841 | -0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩6,741 | ₩6,827 | ₩6,741 | ₩6,821 | +1.19% | 2.1만 |
|---|
| 2026.08.07 | ₩6,767 | ₩6,814 | ₩6,767 | ₩6,774 | +0.10% | 2.1만 |
|---|
| 2026.08.06 | ₩6,834 | ₩6,861 | ₩6,834 | ₩6,834 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩6,887 | ₩6,887 | ₩6,847 | ₩6,874 | -0.19% | 5.4천 |
|---|
| 2026.08.04 | ₩6,821 | ₩6,881 | ₩6,809 | ₩6,847 | +0.39% | 1.5만 |
|---|
| 2026.08.03 | ₩6,741 | ₩6,807 | ₩6,701 | ₩6,789 | +0.71% | 1.3만 |
|---|
| 2026.07.31 | ₩6,727 | ₩6,761 | ₩6,661 | ₩6,741 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩6,887 | ₩6,887 | ₩6,794 | ₩6,794 | -1.36% | 1.9만 |
|---|
| 2026.07.29 | ₩6,914 | ₩6,914 | ₩6,861 | ₩6,874 | -0.58% | 1.2만 |
|---|
| 2026.07.28 | ₩6,968 | ₩6,968 | ₩6,861 | ₩6,901 | -0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩7,034 | ₩7,061 | ₩6,901 | ₩6,954 | -1.14% | 3.5만 |
|---|
| 2026.07.24 | ₩7,088 | ₩7,088 | ₩6,941 | ₩6,948 | -1.98% | 6.1만 |
|---|
| 2026.07.23 | ₩7,235 | ₩7,261 | ₩7,194 | ₩7,225 | -0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩7,315 | ₩7,315 | ₩7,248 | ₩7,275 | -0.55% | 1.8만 |
|---|
| 2026.07.21 | ₩7,288 | ₩7,368 | ₩7,275 | ₩7,301 | +0.18% | 2.5만 |
|---|
| 2026.07.20 | ₩7,301 | ₩7,301 | ₩7,248 | ₩7,253 | -0.66% | 1.1만 |
|---|
| 2026.07.17 | ₩7,301 | ₩7,328 | ₩7,241 | ₩7,275 | -0.37% | 1.4만 |
|---|
| 2026.07.16 | ₩7,635 | ₩7,635 | ₩7,461 | ₩7,461 | -2.27% | 2.2만 |
|---|
| 2026.07.15 | ₩7,595 | ₩7,662 | ₩7,595 | ₩7,662 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩7,515 | ₩7,568 | ₩7,461 | ₩7,515 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩7,488 | ₩7,542 | ₩7,448 | ₩7,475 | -0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩7,608 | ₩7,608 | ₩7,475 | ₩7,508 | -1.32% | 1.6만 |
|---|
| 2026.07.09 | ₩7,622 | ₩7,688 | ₩7,622 | ₩7,660 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩7,622 | ₩7,642 | ₩7,582 | ₩7,628 | +0.09% | 9.6천 |
|---|
| 2026.07.07 | ₩7,608 | ₩7,622 | ₩7,595 | ₩7,612 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩7,515 | ₩7,622 | ₩7,448 | ₩7,607 | +1.23% | 1.9만 |
|---|
| 2026.07.02 | ₩7,568 | ₩7,608 | ₩7,548 | ₩7,568 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,608 | ₩7,628 | ₩7,595 | ₩7,615 | +0.09% | 1.4만 |
|---|
| 2026.06.30 | ₩7,582 | ₩7,608 | ₩7,528 | ₩7,528 | -0.70% | 5.7만 |
|---|
| 2026.06.29 | ₩7,542 | ₩7,608 | ₩7,531 | ₩7,584 | +0.57% | 1.1만 |
|---|
| 2026.06.26 | ₩7,448 | ₩7,528 | ₩7,448 | ₩7,528 | +1.08% | 1.2만 |
|---|
| 2026.06.25 | ₩7,688 | ₩7,688 | ₩7,539 | ₩7,539 | -1.94% | 1.6만 |
|---|
| 2026.06.24 | ₩7,835 | ₩7,889 | ₩7,568 | ₩7,624 | -2.69% | 2만 |
|---|
| 2026.06.23 | ₩7,808 | ₩7,915 | ₩7,803 | ₩7,855 | +0.60% | 6.2만 |
|---|
| 2026.06.22 | ₩7,915 | ₩7,969 | ₩7,902 | ₩7,909 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩7,915 | ₩7,929 | ₩7,849 | ₩7,929 | +0.17% | 3만 |
|---|
| 2026.06.17 | ₩7,983 | ₩7,995 | ₩7,969 | ₩7,977 | -0.08% | 3.9만 |
|---|
| 2026.06.16 | ₩7,995 | ₩8,049 | ₩7,955 | ₩7,962 | -0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩8,009 | ₩8,049 | ₩7,962 | ₩7,975 | -0.42% | 2.1만 |
|---|
| 2026.06.12 | ₩7,902 | ₩7,929 | ₩7,889 | ₩7,922 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩7,942 | ₩8,022 | ₩7,935 | ₩7,969 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩7,742 | ₩7,961 | ₩7,719 | ₩7,949 | +2.67% | 3.5만 |
|---|
| 2026.06.09 | ₩7,929 | ₩8,009 | ₩7,742 | ₩7,886 | -0.54% | 2만 |
|---|
| 2026.06.08 | ₩7,862 | ₩7,893 | ₩7,849 | ₩7,893 | +0.39% | 2만 |
|---|
| 2026.06.05 | ₩7,902 | ₩7,902 | ₩7,755 | ₩7,828 | -0.93% | 2.1만 |
|---|
| 2026.06.04 | ₩7,982 | ₩8,062 | ₩7,955 | ₩8,055 | +0.92% | 3.7만 |
|---|
| 2026.06.03 | ₩7,969 | ₩7,995 | ₩7,955 | ₩7,962 | -0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩8,009 | ₩8,009 | ₩7,982 | ₩7,995 | -0.17% | 5.6만 |
|---|
| 2026.06.01 | ₩8,009 | ₩8,035 | ₩7,982 | ₩8,015 | +0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩8,035 | ₩8,075 | ₩8,009 | ₩8,075 | +0.50% | 5.6만 |
|---|
| 2026.05.28 | ₩7,982 | ₩8,142 | ₩7,955 | ₩8,131 | +1.87% | 2.3만 |
|---|
| 2026.05.27 | ₩7,929 | ₩8,045 | ₩7,915 | ₩8,042 | +1.43% | 4만 |
|---|
| 2026.05.26 | ₩7,942 | ₩8,002 | ₩7,895 | ₩7,927 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩8,022 | ₩8,029 | ₩7,875 | ₩7,903 | -1.48% | 3.2만 |
|---|
| 2026.05.21 | ₩8,089 | ₩8,156 | ₩8,069 | ₩8,122 | +0.41% | 7만 |
|---|
| 2026.05.20 | ₩8,009 | ₩8,129 | ₩7,929 | ₩8,109 | +1.25% | 3.6만 |
|---|
| 2026.05.19 | ₩8,035 | ₩8,035 | ₩7,915 | ₩7,965 | -0.88% | 4.9만 |
|---|
| 2026.05.18 | ₩8,062 | ₩8,169 | ₩8,035 | ₩8,069 | +0.08% | 2만 |
|---|
| 2026.05.15 | ₩8,129 | ₩8,129 | ₩8,035 | ₩8,075 | -0.66% | 2.9만 |
|---|
| 2026.05.14 | ₩8,156 | ₩8,276 | ₩8,098 | ₩8,266 | +1.36% | 4만 |
|---|
| 2026.05.13 | ₩8,356 | ₩8,356 | ₩8,161 | ₩8,194 | -1.93% | 2.7만 |
|---|
| 2026.05.12 | ₩8,422 | ₩8,422 | ₩8,262 | ₩8,362 | -0.71% | 1.6만 |
|---|
| 2026.05.11 | ₩8,289 | ₩8,476 | ₩8,169 | ₩8,449 | +1.93% | 4.6만 |
|---|
| 2026.05.08 | ₩8,236 | ₩8,262 | ₩8,142 | ₩8,262 | +0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩8,503 | ₩8,503 | ₩8,369 | ₩8,389 | -1.33% | 3.3만 |
|---|
| 2026.05.06 | ₩8,476 | ₩8,516 | ₩8,463 | ₩8,511 | +0.41% | 4.4만 |
|---|
| 2026.05.05 | ₩8,489 | ₩8,489 | ₩8,463 | ₩8,469 | -0.24% | 1.4만 |
|---|
| 2026.05.04 | ₩8,436 | ₩8,476 | ₩8,396 | ₩8,442 | +0.08% | 5만 |
|---|
| 2026.05.01 | ₩8,409 | ₩8,418 | ₩8,369 | ₩8,376 | -0.40% | 2.5만 |
|---|
| 2026.04.30 | ₩8,503 | ₩8,569 | ₩8,449 | ₩8,529 | +0.31% | 2.8만 |
|---|
| 2026.04.29 | ₩8,449 | ₩8,489 | ₩8,436 | ₩8,457 | +0.09% | 6.7만 |
|---|
| 2026.04.28 | ₩8,649 | ₩8,676 | ₩8,636 | ₩8,647 | -0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩8,770 | ₩8,783 | ₩8,716 | ₩8,736 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩8,850 | ₩8,850 | ₩8,763 | ₩8,784 | -0.74% | 1.4만 |
|---|
| 2026.04.23 | ₩9,117 | ₩9,130 | ₩8,956 | ₩8,968 | -1.63% | 4.4만 |
|---|
| 2026.04.22 | ₩9,157 | ₩9,197 | ₩9,089 | ₩9,163 | +0.07% | 3만 |
|---|
| 2026.04.21 | ₩9,237 | ₩9,237 | ₩8,995 | ₩8,995 | -2.62% | 4.7만 |
|---|
| 2026.04.20 | ₩9,143 | ₩9,210 | ₩9,103 | ₩9,185 | +0.45% | 3.8만 |
|---|
| 2026.04.17 | ₩9,157 | ₩9,197 | ₩9,143 | ₩9,177 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩9,317 | ₩9,317 | ₩9,223 | ₩9,275 | -0.44% | 2.6만 |
|---|
| 2026.04.15 | ₩9,290 | ₩9,317 | ₩9,263 | ₩9,283 | -0.07% | 7.4만 |
|---|
| 2026.04.14 | ₩9,077 | ₩9,277 | ₩9,077 | ₩9,262 | +2.04% | 2.7만 |
|---|
| 2026.04.13 | ₩8,823 | ₩9,044 | ₩8,783 | ₩9,044 | +2.51% | 2.3만 |
|---|
| 2026.04.10 | ₩8,890 | ₩8,903 | ₩8,770 | ₩8,870 | -0.23% | 2.2만 |
|---|
| 2026.04.09 | ₩9,143 | ₩9,143 | ₩8,956 | ₩9,055 | -0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩9,210 | ₩9,210 | ₩9,117 | ₩9,130 | -0.87% | 2.8만 |
|---|
| 2026.04.07 | ₩8,836 | ₩8,942 | ₩8,749 | ₩8,942 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩8,956 | ₩8,996 | ₩8,890 | ₩8,950 | -0.07% | 6.7만 |
|---|
| 2026.04.02 | ₩8,810 | ₩8,943 | ₩8,683 | ₩8,910 | +1.14% | 3.2만 |
|---|
| 2026.04.01 | ₩9,243 | ₩9,243 | ₩9,103 | ₩9,145 | -1.07% | 3.2만 |
|---|
| 2026.03.31 | ₩8,956 | ₩9,143 | ₩8,943 | ₩9,143 | +2.09% | 2.8만 |
|---|
| 2026.03.30 | ₩8,996 | ₩9,050 | ₩8,890 | ₩8,936 | -0.67% | 1.9만 |
|---|
| 2026.03.27 | ₩9,157 | ₩9,157 | ₩8,970 | ₩9,016 | -1.53% | 3.5만 |
|---|
| 2026.03.26 | ₩9,557 | ₩9,650 | ₩9,464 | ₩9,484 | -0.77% | 2만 |
|---|
| 2026.03.25 | ₩9,610 | ₩9,864 | ₩9,610 | ₩9,634 | +0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩9,691 | ₩9,691 | ₩9,477 | ₩9,506 | -1.90% | 2.7만 |
|---|
| 2026.03.23 | ₩9,731 | ₩9,864 | ₩9,704 | ₩9,717 | -0.14% | 2.4만 |
|---|
| 2026.03.20 | ₩10,011 | ₩10,011 | ₩9,664 | ₩9,724 | -2.87% | 2.1만 |
|---|
| 2026.03.19 | ₩10,118 | ₩10,278 | ₩10,091 | ₩10,234 | +1.15% | 2.9만 |
|---|
| 2026.03.18 | ₩10,411 | ₩10,491 | ₩10,264 | ₩10,284 | -1.22% | 4.2만 |
|---|
| 2026.03.17 | ₩10,411 | ₩10,538 | ₩10,411 | ₩10,527 | +1.12% | 4.2만 |
|---|
| 2026.03.16 | ₩10,438 | ₩10,465 | ₩10,378 | ₩10,398 | -0.38% | 3.9만 |
|---|
| 2026.03.13 | ₩10,732 | ₩10,772 | ₩10,351 | ₩10,371 | -3.36% | 2.8만 |
|---|
| 2026.03.12 | ₩11,012 | ₩11,012 | ₩10,829 | ₩10,858 | -1.39% | 2.1만 |
|---|
| 2026.03.11 | ₩11,092 | ₩11,225 | ₩10,999 | ₩11,085 | -0.06% | 2.7만 |
|---|
| 2026.03.10 | ₩11,292 | ₩11,292 | ₩11,065 | ₩11,140 | -1.35% | 2만 |
|---|
| 2026.03.09 | ₩10,932 | ₩11,239 | ₩10,919 | ₩11,216 | +2.60% | 3.1만 |
|---|
| 2026.03.06 | ₩11,052 | ₩11,105 | ₩10,865 | ₩10,985 | -0.60% | 3.3만 |
|---|
| 2026.03.05 | ₩11,439 | ₩11,526 | ₩11,292 | ₩11,386 | -0.47% | 5만 |
|---|
| 2026.03.04 | ₩11,386 | ₩11,479 | ₩11,359 | ₩11,446 | +0.53% | 4.1만 |
|---|
| 2026.03.03 | ₩10,905 | ₩11,172 | ₩10,790 | ₩11,057 | +1.40% | 2.9만 |
|---|
| 2026.03.02 | ₩10,932 | ₩11,266 | ₩10,919 | ₩11,236 | +2.78% | 3.2만 |
|---|
| 2026.02.27 | ₩11,119 | ₩11,172 | ₩10,921 | ₩11,172 | +0.48% | 4.9만 |
|---|
| 2026.02.26 | ₩11,466 | ₩11,559 | ₩11,372 | ₩11,534 | +0.59% | 3.7만 |
|---|
| 2026.02.25 | ₩11,319 | ₩11,439 | ₩11,132 | ₩11,412 | +0.83% | 5만 |
|---|
| 2026.02.24 | ₩10,718 | ₩10,999 | ₩10,601 | ₩10,960 | +2.25% | 3만 |
|---|
| 2026.02.23 | ₩11,212 | ₩11,239 | ₩10,798 | ₩10,840 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩11,172 | ₩11,386 | ₩11,172 | ₩11,311 | +1.24% | 3.2만 |
|---|
| 2026.02.19 | ₩11,346 | ₩11,492 | ₩11,266 | ₩11,476 | +1.15% | 3.7만 |
|---|
| 2026.02.18 | ₩11,492 | ₩11,933 | ₩11,386 | ₩11,447 | -0.39% | 6.1만 |
|---|
| 2026.02.17 | ₩11,466 | ₩11,686 | ₩11,372 | ₩11,559 | +0.81% | 9.9만 |
|---|
| 2026.02.13 | ₩11,466 | ₩11,733 | ₩11,426 | ₩11,621 | +1.35% | 13.2만 |
|---|
| 2026.02.12 | ₩12,293 | ₩12,293 | ₩11,733 | ₩11,753 | -4.40% | 8.8만 |
|---|
| 2026.02.11 | ₩12,480 | ₩12,841 | ₩12,106 | ₩12,173 | -2.46% | 9.7만 |
|---|
| 2026.02.10 | ₩13,281 | ₩13,468 | ₩13,254 | ₩13,265 | -0.12% | 5.1만 |
|---|
| 2026.02.09 | ₩13,188 | ₩13,481 | ₩13,081 | ₩13,289 | +0.77% | 5.7만 |
|---|
| 2026.02.06 | ₩12,827 | ₩13,133 | ₩12,307 | ₩13,046 | +1.71% | 6.6만 |
|---|
| 2026.02.05 | ₩13,294 | ₩13,294 | ₩13,027 | ₩13,035 | -1.95% | 9.5만 |
|---|
| 2026.02.04 | ₩13,481 | ₩13,481 | ₩13,334 | ₩13,389 | -0.68% | 9.5만 |
|---|
| 2026.02.03 | ₩13,855 | ₩13,855 | ₩13,495 | ₩13,576 | -2.01% | 7.6만 |
|---|
| 2026.02.02 | ₩14,055 | ₩14,069 | ₩13,722 | ₩13,895 | -1.14% | 8.2만 |
|---|
| 2026.01.30 | ₩15,056 | ₩15,270 | ₩14,429 | ₩14,533 | -3.48% | 16.8만 |
|---|
| 2026.01.29 | ₩15,697 | ₩15,697 | ₩15,110 | ₩15,329 | -2.35% | 9.2만 |
|---|
| 2026.01.28 | ₩15,937 | ₩16,124 | ₩15,604 | ₩15,662 | -1.73% | 13.5만 |
|---|
| 2026.01.27 | ₩16,057 | ₩16,231 | ₩15,817 | ₩15,875 | -1.14% | 15.2만 |
|---|
| 2026.01.26 | ₩15,884 | ₩16,124 | ₩15,752 | ₩16,029 | +0.92% | 9.8만 |
|---|
| 2026.01.23 | ₩15,844 | ₩16,378 | ₩15,844 | ₩16,044 | +1.26% | 13.9만 |
|---|
| 2026.01.22 | ₩16,324 | ₩16,378 | ₩16,065 | ₩16,244 | -0.49% | 8.9만 |
|---|
| 2026.01.21 | ₩16,151 | ₩16,351 | ₩16,031 | ₩16,139 | -0.07% | 9.5만 |
|---|
| 2026.01.20 | ₩16,031 | ₩16,344 | ₩16,031 | ₩16,124 | +0.58% | 13.8만 |
|---|
| 2026.01.16 | ₩17,352 | ₩17,352 | ₩16,418 | ₩16,538 | -4.69% | 14.9만 |
|---|
| 2026.01.15 | ₩18,660 | ₩18,660 | ₩17,439 | ₩17,512 | -6.15% | 15.9만 |
|---|
| 2026.01.14 | ₩18,607 | ₩18,780 | ₩18,380 | ₩18,666 | +0.32% | 6만 |
|---|
| 2026.01.13 | ₩18,433 | ₩18,647 | ₩18,293 | ₩18,596 | +0.88% | 9.3만 |
|---|
| 2026.01.12 | ₩17,806 | ₩18,540 | ₩17,806 | ₩18,420 | +3.45% | 11.5만 |
|---|
| 2026.01.09 | ₩18,092 | ₩18,206 | ₩17,939 | ₩18,049 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩18,353 | ₩18,567 | ₩18,060 | ₩18,473 | +0.65% | 13.7만 |
|---|
| 2026.01.07 | ₩18,620 | ₩18,720 | ₩18,433 | ₩18,487 | -0.72% | 4.5만 |
|---|
| 2026.01.06 | ₩18,727 | ₩18,727 | ₩18,473 | ₩18,648 | -0.42% | 10.2만 |
|---|
| 2026.01.05 | ₩18,420 | ₩18,687 | ₩18,393 | ₩18,607 | +1.01% | 12.8만 |
|---|
| 2026.01.02 | ₩18,113 | ₩18,300 | ₩17,199 | ₩18,233 | +0.66% | 14.9만 |
|---|
| 2025.12.31 | ₩18,687 | ₩18,767 | ₩18,193 | ₩18,205 | -2.58% | 11.8만 |
|---|
| 2025.12.30 | ₩19,007 | ₩19,228 | ₩18,730 | ₩18,772 | -1.24% | 9.7만 |
|---|
| 2025.12.29 | ₩18,914 | ₩19,207 | ₩18,847 | ₩18,981 | +0.35% | 10.4만 |
|---|
| 2025.12.26 | ₩19,862 | ₩19,862 | ₩19,101 | ₩19,167 | -3.49% | 10만 |
|---|
| 2025.12.24 | ₩20,222 | ₩20,339 | ₩19,968 | ₩20,262 | +0.20% | 6.6만 |
|---|
| 2025.12.23 | ₩20,489 | ₩20,609 | ₩20,022 | ₩20,489 | 0.00% | 12.1만 |
|---|
| 2025.12.22 | ₩20,636 | ₩20,713 | ₩20,522 | ₩20,636 | 0.00% | 3.6만 |
|---|
| 2025.12.19 | ₩20,075 | ₩20,476 | ₩19,795 | ₩20,429 | +1.76% | 9.9만 |
|---|
| 2025.12.18 | ₩20,622 | ₩20,863 | ₩20,102 | ₩20,108 | -2.49% | 13.3만 |
|---|
| 2025.12.17 | ₩20,542 | ₩20,863 | ₩19,908 | ₩19,919 | -3.03% | 6.6만 |
|---|
| 2025.12.16 | ₩20,008 | ₩20,435 | ₩19,968 | ₩20,315 | +1.53% | 6만 |
|---|
| 2025.12.15 | ₩20,449 | ₩20,569 | ₩19,781 | ₩20,008 | -2.15% | 9.6만 |
|---|
| 2025.12.12 | ₩21,036 | ₩21,223 | ₩20,289 | ₩20,342 | -3.30% | 19.8만 |
|---|
| 2025.12.11 | ₩22,905 | ₩22,905 | ₩21,236 | ₩21,410 | -6.53% | 35.7만 |
|---|
| 2025.12.10 | ₩23,132 | ₩23,439 | ₩22,932 | ₩23,385 | +1.10% | 9.1만 |
|---|
| 2025.12.09 | ₩22,878 | ₩23,332 | ₩22,811 | ₩22,998 | +0.53% | 6.3만 |
|---|
| 2025.12.08 | ₩22,878 | ₩23,158 | ₩22,691 | ₩23,118 | +1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩22,731 | ₩22,835 | ₩22,451 | ₩22,651 | -0.35% | 8.9만 |
|---|
| 2025.12.04 | ₩23,012 | ₩23,385 | ₩22,932 | ₩23,359 | +1.51% | 13.1만 |
|---|
| 2025.12.03 | ₩22,077 | ₩22,998 | ₩21,904 | ₩22,936 | +3.89% | 15만 |
|---|
| 2025.12.02 | ₩21,890 | ₩22,384 | ₩21,663 | ₩22,131 | +1.10% | 6.6만 |
|---|
| 2025.12.01 | ₩22,024 | ₩22,024 | ₩21,223 | ₩21,770 | -1.15% | 9.1만 |
|---|
| 2025.11.28 | ₩22,424 | ₩22,438 | ₩22,244 | ₩22,324 | -0.45% | 6.4만 |
|---|
| 2025.11.26 | ₩22,851 | ₩22,972 | ₩22,814 | ₩22,905 | +0.23% | 9.8만 |
|---|
| 2025.11.25 | ₩22,438 | ₩22,718 | ₩22,131 | ₩22,681 | +1.08% | 7.1만 |
|---|
| 2025.11.24 | ₩22,224 | ₩22,598 | ₩22,031 | ₩22,598 | +1.68% | 8.5만 |
|---|
| 2025.11.21 | ₩21,997 | ₩22,203 | ₩21,704 | ₩21,904 | -0.42% | 16만 |
|---|
| 2025.11.20 | ₩24,627 | ₩24,707 | ₩22,504 | ₩22,865 | -7.15% | 25.7만 |
|---|
| 2025.11.19 | ₩23,519 | ₩24,186 | ₩23,379 | ₩24,039 | +2.21% | 7.4만 |
|---|
| 2025.11.18 | ₩23,292 | ₩23,770 | ₩23,265 | ₩23,521 | +0.99% | 7.8만 |
|---|
| 2025.11.17 | ₩24,266 | ₩24,453 | ₩23,225 | ₩23,826 | -1.82% | 16.2만 |
|---|
| 2025.11.14 | ₩24,306 | ₩25,628 | ₩24,089 | ₩24,440 | +0.55% | 16.1만 |
|---|
| 2025.11.13 | ₩27,803 | ₩27,803 | ₩25,374 | ₩25,584 | -7.98% | 23.9만 |
|---|
| 2025.11.12 | ₩27,817 | ₩27,924 | ₩27,059 | ₩27,821 | +0.01% | 9.8만 |
|---|
| 2025.11.11 | ₩27,710 | ₩27,723 | ₩27,430 | ₩27,603 | -0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩28,417 | ₩28,511 | ₩27,496 | ₩27,814 | -2.12% | 6.9만 |
|---|
| 2025.11.07 | ₩27,203 | ₩27,370 | ₩27,009 | ₩27,350 | +0.54% | 18.5만 |
|---|
| 2025.11.06 | ₩29,699 | ₩29,699 | ₩27,977 | ₩28,044 | -5.57% | 23.7만 |
|---|
| 2025.11.05 | ₩29,445 | ₩30,166 | ₩28,951 | ₩29,866 | +1.43% | 13만 |
|---|
| 2025.11.04 | ₩29,872 | ₩30,099 | ₩29,098 | ₩29,098 | -2.59% | 18.5만 |
|---|
| 2025.11.03 | ₩30,420 | ₩30,522 | ₩29,899 | ₩30,346 | -0.24% | 12.5만 |
|---|
| 2025.10.31 | ₩29,579 | ₩30,193 | ₩29,579 | ₩30,147 | +1.92% | 11.7만 |
|---|
| 2025.10.30 | ₩30,113 | ₩30,286 | ₩29,365 | ₩29,485 | -2.08% | 25.5만 |
|---|
| 2025.10.29 | ₩30,326 | ₩30,486 | ₩30,139 | ₩30,241 | -0.28% | 8만 |
|---|
| 2025.10.28 | ₩30,246 | ₩30,460 | ₩30,153 | ₩30,298 | +0.17% | 8.3만 |
|---|
| 2025.10.27 | ₩30,073 | ₩30,313 | ₩29,832 | ₩30,313 | +0.80% | 8.6만 |
|---|
| 2025.10.24 | ₩29,712 | ₩29,752 | ₩29,472 | ₩29,660 | -0.18% | 12.7만 |
|---|
| 2025.10.23 | ₩28,938 | ₩30,153 | ₩28,805 | ₩29,995 | +3.65% | 12만 |
|---|
| 2025.10.22 | ₩29,258 | ₩29,297 | ₩27,738 | ₩28,668 | -2.02% | 8.8만 |
|---|
| 2025.10.21 | ₩29,565 | ₩29,719 | ₩29,296 | ₩29,366 | -0.67% | 6.4만 |
|---|
| 2025.10.20 | ₩29,806 | ₩29,886 | ₩29,352 | ₩29,806 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩28,991 | ₩29,512 | ₩28,631 | ₩29,014 | +0.08% | 8.8만 |
|---|
| 2025.10.16 | ₩31,354 | ₩31,652 | ₩30,416 | ₩30,607 | -2.38% | 11만 |
|---|
| 2025.10.15 | ₩31,995 | ₩31,995 | ₩30,994 | ₩31,076 | -2.87% | 7.1만 |
|---|
| 2025.10.14 | ₩31,367 | ₩31,901 | ₩30,907 | ₩31,171 | -0.63% | 5.4만 |
|---|
| 2025.10.13 | ₩32,462 | ₩32,902 | ₩31,454 | ₩31,835 | -1.93% | 10.9만 |
|---|
| 2025.10.10 | ₩34,531 | ₩34,638 | ₩31,180 | ₩31,180 | -9.70% | 17.9만 |
|---|