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 | ₩6,061 | ₩6,101 | ₩6,021 | ₩6,101 | +0.66% | 3.4만 |
| 2026.10.08 | ₩6,128 | ₩6,155 | ₩6,088 | ₩6,155 | +0.44% | 1.9만 |
| 2026.10.07 | ₩6,115 | ₩6,175 | ₩6,048 | ₩6,168 | +0.87% | 5만 |
| 2026.10.06 | ₩6,235 | ₩6,275 | ₩6,195 | ₩6,208 | -0.43% | 47만 |
| 2026.10.05 | ₩6,182 | ₩6,208 | ₩6,168 | ₩6,202 | +0.32% | 4.2만 |
| 2026.10.02 | ₩6,168 | ₩6,275 | ₩6,142 | ₩6,148 | -0.32% | 5.4만 |
| 2026.10.01 | ₩6,315 | ₩6,315 | ₩6,222 | ₩6,242 | -1.16% | 5.2만 |
| 2026.09.30 | ₩6,515 | ₩6,515 | ₩6,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,302 |
| -3.28% |
| 4.7만 |
| 2026.09.29 | ₩6,422 | ₩6,422 | ₩6,328 | ₩6,342 | -1.25% | 2.5만 |
|---|
| 2026.09.28 | ₩6,422 | ₩6,449 | ₩6,342 | ₩6,368 | -0.83% | 4.5만 |
|---|
| 2026.09.25 | ₩6,462 | ₩6,462 | ₩6,402 | ₩6,462 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩6,529 | ₩6,569 | ₩6,529 | ₩6,542 | +0.20% | 7.2만 |
|---|
| 2026.09.23 | ₩6,555 | ₩6,595 | ₩6,542 | ₩6,595 | +0.61% | 6.9만 |
|---|
| 2026.09.22 | ₩6,555 | ₩6,582 | ₩6,542 | ₩6,582 | +0.41% | 3.2만 |
|---|
| 2026.09.21 | ₩6,622 | ₩6,622 | ₩6,515 | ₩6,529 | -1.41% | 8.1만 |
|---|
| 2026.09.18 | ₩6,515 | ₩6,595 | ₩6,502 | ₩6,595 | +1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩6,542 | ₩6,595 | ₩6,509 | ₩6,595 | +0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩6,649 | ₩6,649 | ₩6,475 | ₩6,482 | -2.51% | 4.3만 |
|---|
| 2026.09.15 | ₩6,676 | ₩6,769 | ₩6,542 | ₩6,676 | 0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩6,742 | ₩6,782 | ₩6,696 | ₩6,742 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩6,716 | ₩6,729 | ₩6,649 | ₩6,702 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩6,769 | ₩6,849 | ₩6,769 | ₩6,822 | +0.79% | 5.1만 |
|---|
| 2026.09.09 | ₩6,903 | ₩6,903 | ₩6,836 | ₩6,836 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩6,876 | ₩6,889 | ₩6,862 | ₩6,876 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩6,836 | ₩6,876 | ₩6,836 | ₩6,876 | +0.59% | 3만 |
|---|
| 2026.09.03 | ₩6,929 | ₩6,976 | ₩6,916 | ₩6,969 | +0.58% | 5.8만 |
|---|
| 2026.09.02 | ₩6,689 | ₩6,862 | ₩6,622 | ₩6,822 | +2.00% | 5.7만 |
|---|
| 2026.09.01 | ₩6,716 | ₩6,762 | ₩6,656 | ₩6,702 | -0.20% | 1.6만 |
|---|
| 2026.08.31 | ₩6,702 | ₩6,729 | ₩6,609 | ₩6,702 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩6,862 | ₩6,862 | ₩6,728 | ₩6,729 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩6,929 | ₩6,969 | ₩6,909 | ₩6,929 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩6,876 | ₩6,916 | ₩6,876 | ₩6,916 | +0.58% | 9.6천 |
|---|
| 2026.08.25 | ₩6,876 | ₩6,943 | ₩6,876 | ₩6,929 | +0.78% | 2.1만 |
|---|
| 2026.08.24 | ₩6,876 | ₩6,896 | ₩6,869 | ₩6,876 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩6,876 | ₩6,903 | ₩6,842 | ₩6,876 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩7,009 | ₩7,009 | ₩6,836 | ₩6,856 | -2.19% | 1.6만 |
|---|
| 2026.08.19 | ₩6,742 | ₩6,889 | ₩6,742 | ₩6,876 | +1.98% | 1.6만 |
|---|
| 2026.08.18 | ₩6,809 | ₩6,809 | ₩6,713 | ₩6,713 | -1.41% | 1.8만 |
|---|
| 2026.08.17 | ₩6,782 | ₩6,836 | ₩6,782 | ₩6,822 | +0.59% | 1.4만 |
|---|
| 2026.08.14 | ₩6,876 | ₩6,889 | ₩6,796 | ₩6,822 | -0.78% | 2.7만 |
|---|
| 2026.08.13 | ₩6,903 | ₩6,956 | ₩6,903 | ₩6,929 | +0.39% | 1.9만 |
|---|
| 2026.08.12 | ₩6,876 | ₩6,889 | ₩6,849 | ₩6,876 | 0.00% | 1.9만 |
|---|
| 2026.08.11 | ₩6,849 | ₩6,888 | ₩6,702 | ₩6,842 | -0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩6,742 | ₩6,829 | ₩6,742 | ₩6,822 | +1.19% | 2.1만 |
|---|
| 2026.08.07 | ₩6,769 | ₩6,816 | ₩6,769 | ₩6,776 | +0.10% | 2.1만 |
|---|
| 2026.08.06 | ₩6,836 | ₩6,862 | ₩6,836 | ₩6,836 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩6,889 | ₩6,889 | ₩6,849 | ₩6,876 | -0.19% | 5.4천 |
|---|
| 2026.08.04 | ₩6,822 | ₩6,882 | ₩6,810 | ₩6,849 | +0.39% | 1.5만 |
|---|
| 2026.08.03 | ₩6,742 | ₩6,809 | ₩6,702 | ₩6,790 | +0.71% | 1.3만 |
|---|
| 2026.07.31 | ₩6,729 | ₩6,762 | ₩6,662 | ₩6,742 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩6,889 | ₩6,889 | ₩6,796 | ₩6,796 | -1.36% | 1.9만 |
|---|
| 2026.07.29 | ₩6,916 | ₩6,916 | ₩6,862 | ₩6,876 | -0.58% | 1.2만 |
|---|
| 2026.07.28 | ₩6,969 | ₩6,969 | ₩6,862 | ₩6,903 | -0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩7,036 | ₩7,063 | ₩6,903 | ₩6,956 | -1.14% | 3.5만 |
|---|
| 2026.07.24 | ₩7,089 | ₩7,089 | ₩6,943 | ₩6,949 | -1.98% | 6.1만 |
|---|
| 2026.07.23 | ₩7,236 | ₩7,263 | ₩7,196 | ₩7,227 | -0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩7,316 | ₩7,316 | ₩7,250 | ₩7,276 | -0.55% | 1.8만 |
|---|
| 2026.07.21 | ₩7,290 | ₩7,370 | ₩7,276 | ₩7,303 | +0.18% | 2.5만 |
|---|
| 2026.07.20 | ₩7,303 | ₩7,303 | ₩7,250 | ₩7,255 | -0.66% | 1.1만 |
|---|
| 2026.07.17 | ₩7,303 | ₩7,330 | ₩7,243 | ₩7,276 | -0.37% | 1.4만 |
|---|
| 2026.07.16 | ₩7,637 | ₩7,637 | ₩7,463 | ₩7,463 | -2.27% | 2.2만 |
|---|
| 2026.07.15 | ₩7,597 | ₩7,664 | ₩7,597 | ₩7,664 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩7,517 | ₩7,570 | ₩7,463 | ₩7,517 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩7,490 | ₩7,543 | ₩7,450 | ₩7,477 | -0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩7,610 | ₩7,610 | ₩7,477 | ₩7,510 | -1.32% | 1.6만 |
|---|
| 2026.07.09 | ₩7,623 | ₩7,690 | ₩7,623 | ₩7,662 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩7,623 | ₩7,644 | ₩7,583 | ₩7,630 | +0.09% | 9.6천 |
|---|
| 2026.07.07 | ₩7,610 | ₩7,623 | ₩7,597 | ₩7,614 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩7,517 | ₩7,623 | ₩7,450 | ₩7,609 | +1.23% | 1.9만 |
|---|
| 2026.07.02 | ₩7,570 | ₩7,610 | ₩7,550 | ₩7,570 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,610 | ₩7,630 | ₩7,597 | ₩7,617 | +0.09% | 1.4만 |
|---|
| 2026.06.30 | ₩7,583 | ₩7,610 | ₩7,530 | ₩7,530 | -0.70% | 5.7만 |
|---|
| 2026.06.29 | ₩7,543 | ₩7,610 | ₩7,533 | ₩7,586 | +0.57% | 1.1만 |
|---|
| 2026.06.26 | ₩7,450 | ₩7,530 | ₩7,450 | ₩7,530 | +1.08% | 1.2만 |
|---|
| 2026.06.25 | ₩7,690 | ₩7,690 | ₩7,541 | ₩7,541 | -1.94% | 1.6만 |
|---|
| 2026.06.24 | ₩7,837 | ₩7,890 | ₩7,570 | ₩7,626 | -2.69% | 2만 |
|---|
| 2026.06.23 | ₩7,810 | ₩7,917 | ₩7,805 | ₩7,857 | +0.60% | 6.2만 |
|---|
| 2026.06.22 | ₩7,917 | ₩7,971 | ₩7,904 | ₩7,911 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩7,917 | ₩7,931 | ₩7,850 | ₩7,931 | +0.17% | 3만 |
|---|
| 2026.06.17 | ₩7,985 | ₩7,997 | ₩7,971 | ₩7,979 | -0.08% | 3.9만 |
|---|
| 2026.06.16 | ₩7,997 | ₩8,051 | ₩7,957 | ₩7,964 | -0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩8,011 | ₩8,051 | ₩7,964 | ₩7,977 | -0.42% | 2.1만 |
|---|
| 2026.06.12 | ₩7,904 | ₩7,931 | ₩7,890 | ₩7,924 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩7,944 | ₩8,024 | ₩7,937 | ₩7,971 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩7,744 | ₩7,963 | ₩7,721 | ₩7,951 | +2.67% | 3.5만 |
|---|
| 2026.06.09 | ₩7,931 | ₩8,011 | ₩7,744 | ₩7,888 | -0.54% | 2만 |
|---|
| 2026.06.08 | ₩7,864 | ₩7,895 | ₩7,850 | ₩7,895 | +0.39% | 2만 |
|---|
| 2026.06.05 | ₩7,904 | ₩7,904 | ₩7,757 | ₩7,830 | -0.93% | 2.1만 |
|---|
| 2026.06.04 | ₩7,984 | ₩8,064 | ₩7,957 | ₩8,057 | +0.92% | 3.7만 |
|---|
| 2026.06.03 | ₩7,971 | ₩7,997 | ₩7,957 | ₩7,964 | -0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩8,011 | ₩8,011 | ₩7,984 | ₩7,997 | -0.17% | 5.6만 |
|---|
| 2026.06.01 | ₩8,011 | ₩8,037 | ₩7,984 | ₩8,017 | +0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩8,037 | ₩8,077 | ₩8,011 | ₩8,077 | +0.50% | 5.6만 |
|---|
| 2026.05.28 | ₩7,984 | ₩8,144 | ₩7,957 | ₩8,133 | +1.87% | 2.3만 |
|---|
| 2026.05.27 | ₩7,931 | ₩8,047 | ₩7,917 | ₩8,044 | +1.43% | 4만 |
|---|
| 2026.05.26 | ₩7,944 | ₩8,004 | ₩7,897 | ₩7,929 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩8,024 | ₩8,031 | ₩7,877 | ₩7,905 | -1.48% | 3.2만 |
|---|
| 2026.05.21 | ₩8,091 | ₩8,158 | ₩8,071 | ₩8,124 | +0.41% | 7만 |
|---|
| 2026.05.20 | ₩8,011 | ₩8,131 | ₩7,931 | ₩8,111 | +1.25% | 3.6만 |
|---|
| 2026.05.19 | ₩8,037 | ₩8,037 | ₩7,917 | ₩7,967 | -0.88% | 4.9만 |
|---|
| 2026.05.18 | ₩8,064 | ₩8,171 | ₩8,037 | ₩8,071 | +0.08% | 2만 |
|---|
| 2026.05.15 | ₩8,131 | ₩8,131 | ₩8,037 | ₩8,077 | -0.66% | 2.9만 |
|---|
| 2026.05.14 | ₩8,158 | ₩8,278 | ₩8,100 | ₩8,268 | +1.36% | 4만 |
|---|
| 2026.05.13 | ₩8,358 | ₩8,358 | ₩8,163 | ₩8,196 | -1.93% | 2.7만 |
|---|
| 2026.05.12 | ₩8,425 | ₩8,425 | ₩8,264 | ₩8,364 | -0.71% | 1.6만 |
|---|
| 2026.05.11 | ₩8,291 | ₩8,478 | ₩8,171 | ₩8,451 | +1.93% | 4.6만 |
|---|
| 2026.05.08 | ₩8,238 | ₩8,264 | ₩8,144 | ₩8,264 | +0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩8,505 | ₩8,505 | ₩8,371 | ₩8,391 | -1.33% | 3.3만 |
|---|
| 2026.05.06 | ₩8,478 | ₩8,518 | ₩8,465 | ₩8,513 | +0.41% | 4.4만 |
|---|
| 2026.05.05 | ₩8,491 | ₩8,491 | ₩8,465 | ₩8,471 | -0.24% | 1.4만 |
|---|
| 2026.05.04 | ₩8,438 | ₩8,478 | ₩8,398 | ₩8,445 | +0.08% | 5만 |
|---|
| 2026.05.01 | ₩8,411 | ₩8,421 | ₩8,371 | ₩8,378 | -0.40% | 2.5만 |
|---|
| 2026.04.30 | ₩8,505 | ₩8,571 | ₩8,451 | ₩8,531 | +0.31% | 2.8만 |
|---|
| 2026.04.29 | ₩8,451 | ₩8,491 | ₩8,438 | ₩8,459 | +0.09% | 6.7만 |
|---|
| 2026.04.28 | ₩8,652 | ₩8,678 | ₩8,638 | ₩8,649 | -0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩8,772 | ₩8,785 | ₩8,718 | ₩8,738 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩8,852 | ₩8,852 | ₩8,765 | ₩8,786 | -0.74% | 1.4만 |
|---|
| 2026.04.23 | ₩9,119 | ₩9,132 | ₩8,959 | ₩8,971 | -1.63% | 4.4만 |
|---|
| 2026.04.22 | ₩9,159 | ₩9,199 | ₩9,091 | ₩9,166 | +0.07% | 3만 |
|---|
| 2026.04.21 | ₩9,239 | ₩9,239 | ₩8,997 | ₩8,997 | -2.62% | 4.7만 |
|---|
| 2026.04.20 | ₩9,146 | ₩9,212 | ₩9,105 | ₩9,187 | +0.45% | 3.8만 |
|---|
| 2026.04.17 | ₩9,159 | ₩9,199 | ₩9,146 | ₩9,179 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩9,319 | ₩9,319 | ₩9,226 | ₩9,278 | -0.44% | 2.6만 |
|---|
| 2026.04.15 | ₩9,292 | ₩9,319 | ₩9,266 | ₩9,286 | -0.07% | 7.4만 |
|---|
| 2026.04.14 | ₩9,079 | ₩9,279 | ₩9,079 | ₩9,264 | +2.04% | 2.7만 |
|---|
| 2026.04.13 | ₩8,825 | ₩9,047 | ₩8,785 | ₩9,047 | +2.51% | 2.3만 |
|---|
| 2026.04.10 | ₩8,892 | ₩8,905 | ₩8,772 | ₩8,872 | -0.23% | 2.2만 |
|---|
| 2026.04.09 | ₩9,146 | ₩9,146 | ₩8,959 | ₩9,057 | -0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩9,212 | ₩9,212 | ₩9,119 | ₩9,132 | -0.87% | 2.8만 |
|---|
| 2026.04.07 | ₩8,838 | ₩8,944 | ₩8,752 | ₩8,944 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩8,959 | ₩8,999 | ₩8,892 | ₩8,952 | -0.07% | 6.7만 |
|---|
| 2026.04.02 | ₩8,812 | ₩8,945 | ₩8,685 | ₩8,912 | +1.14% | 3.2만 |
|---|
| 2026.04.01 | ₩9,246 | ₩9,246 | ₩9,105 | ₩9,147 | -1.07% | 3.2만 |
|---|
| 2026.03.31 | ₩8,959 | ₩9,146 | ₩8,945 | ₩9,146 | +2.09% | 2.8만 |
|---|
| 2026.03.30 | ₩8,999 | ₩9,052 | ₩8,892 | ₩8,939 | -0.67% | 1.9만 |
|---|
| 2026.03.27 | ₩9,159 | ₩9,159 | ₩8,972 | ₩9,019 | -1.53% | 3.5만 |
|---|
| 2026.03.26 | ₩9,559 | ₩9,653 | ₩9,466 | ₩9,486 | -0.77% | 2만 |
|---|
| 2026.03.25 | ₩9,613 | ₩9,866 | ₩9,613 | ₩9,637 | +0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩9,693 | ₩9,693 | ₩9,479 | ₩9,509 | -1.90% | 2.7만 |
|---|
| 2026.03.23 | ₩9,733 | ₩9,866 | ₩9,706 | ₩9,720 | -0.14% | 2.4만 |
|---|
| 2026.03.20 | ₩10,013 | ₩10,013 | ₩9,666 | ₩9,726 | -2.87% | 2.1만 |
|---|
| 2026.03.19 | ₩10,120 | ₩10,280 | ₩10,093 | ₩10,236 | +1.15% | 2.9만 |
|---|
| 2026.03.18 | ₩10,414 | ₩10,494 | ₩10,267 | ₩10,287 | -1.22% | 4.2만 |
|---|
| 2026.03.17 | ₩10,414 | ₩10,541 | ₩10,414 | ₩10,530 | +1.12% | 4.2만 |
|---|
| 2026.03.16 | ₩10,441 | ₩10,467 | ₩10,380 | ₩10,401 | -0.38% | 3.9만 |
|---|
| 2026.03.13 | ₩10,734 | ₩10,774 | ₩10,354 | ₩10,374 | -3.36% | 2.8만 |
|---|
| 2026.03.12 | ₩11,015 | ₩11,015 | ₩10,832 | ₩10,861 | -1.39% | 2.1만 |
|---|
| 2026.03.11 | ₩11,095 | ₩11,228 | ₩11,001 | ₩11,088 | -0.06% | 2.7만 |
|---|
| 2026.03.10 | ₩11,295 | ₩11,295 | ₩11,068 | ₩11,143 | -1.35% | 2만 |
|---|
| 2026.03.09 | ₩10,935 | ₩11,242 | ₩10,921 | ₩11,219 | +2.60% | 3.1만 |
|---|
| 2026.03.06 | ₩11,055 | ₩11,108 | ₩10,868 | ₩10,988 | -0.60% | 3.3만 |
|---|
| 2026.03.05 | ₩11,442 | ₩11,529 | ₩11,295 | ₩11,388 | -0.47% | 5만 |
|---|
| 2026.03.04 | ₩11,388 | ₩11,482 | ₩11,362 | ₩11,449 | +0.53% | 4.1만 |
|---|
| 2026.03.03 | ₩10,908 | ₩11,175 | ₩10,793 | ₩11,060 | +1.40% | 2.9만 |
|---|
| 2026.03.02 | ₩10,935 | ₩11,268 | ₩10,921 | ₩11,239 | +2.78% | 3.2만 |
|---|
| 2026.02.27 | ₩11,121 | ₩11,175 | ₩10,924 | ₩11,175 | +0.48% | 4.9만 |
|---|
| 2026.02.26 | ₩11,469 | ₩11,562 | ₩11,375 | ₩11,537 | +0.59% | 3.7만 |
|---|
| 2026.02.25 | ₩11,322 | ₩11,442 | ₩11,135 | ₩11,415 | +0.83% | 5만 |
|---|
| 2026.02.24 | ₩10,721 | ₩11,001 | ₩10,603 | ₩10,963 | +2.25% | 3만 |
|---|
| 2026.02.23 | ₩11,215 | ₩11,242 | ₩10,801 | ₩10,842 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩11,175 | ₩11,388 | ₩11,175 | ₩11,314 | +1.24% | 3.2만 |
|---|
| 2026.02.19 | ₩11,348 | ₩11,495 | ₩11,268 | ₩11,479 | +1.15% | 3.7만 |
|---|
| 2026.02.18 | ₩11,495 | ₩11,936 | ₩11,388 | ₩11,450 | -0.39% | 6.1만 |
|---|
| 2026.02.17 | ₩11,469 | ₩11,689 | ₩11,375 | ₩11,562 | +0.81% | 9.9만 |
|---|
| 2026.02.13 | ₩11,469 | ₩11,736 | ₩11,429 | ₩11,623 | +1.35% | 13.2만 |
|---|
| 2026.02.12 | ₩12,296 | ₩12,296 | ₩11,736 | ₩11,756 | -4.40% | 8.8만 |
|---|
| 2026.02.11 | ₩12,483 | ₩12,844 | ₩12,109 | ₩12,176 | -2.46% | 9.7만 |
|---|
| 2026.02.10 | ₩13,284 | ₩13,471 | ₩13,258 | ₩13,268 | -0.12% | 5.1만 |
|---|
| 2026.02.09 | ₩13,191 | ₩13,485 | ₩13,084 | ₩13,292 | +0.77% | 5.7만 |
|---|
| 2026.02.06 | ₩12,830 | ₩13,136 | ₩12,310 | ₩13,049 | +1.71% | 6.6만 |
|---|
| 2026.02.05 | ₩13,298 | ₩13,298 | ₩13,031 | ₩13,039 | -1.95% | 9.5만 |
|---|
| 2026.02.04 | ₩13,485 | ₩13,485 | ₩13,338 | ₩13,392 | -0.68% | 9.5만 |
|---|
| 2026.02.03 | ₩13,858 | ₩13,858 | ₩13,498 | ₩13,579 | -2.01% | 7.6만 |
|---|
| 2026.02.02 | ₩14,059 | ₩14,072 | ₩13,725 | ₩13,898 | -1.14% | 8.2만 |
|---|
| 2026.01.30 | ₩15,060 | ₩15,274 | ₩14,433 | ₩14,537 | -3.48% | 16.8만 |
|---|
| 2026.01.29 | ₩15,701 | ₩15,701 | ₩15,113 | ₩15,332 | -2.35% | 9.2만 |
|---|
| 2026.01.28 | ₩15,941 | ₩16,128 | ₩15,607 | ₩15,666 | -1.73% | 13.5만 |
|---|
| 2026.01.27 | ₩16,061 | ₩16,235 | ₩15,821 | ₩15,878 | -1.14% | 15.2만 |
|---|
| 2026.01.26 | ₩15,888 | ₩16,128 | ₩15,756 | ₩16,033 | +0.92% | 9.8만 |
|---|
| 2026.01.23 | ₩15,848 | ₩16,382 | ₩15,848 | ₩16,048 | +1.26% | 13.9만 |
|---|
| 2026.01.22 | ₩16,328 | ₩16,382 | ₩16,069 | ₩16,248 | -0.49% | 8.9만 |
|---|
| 2026.01.21 | ₩16,155 | ₩16,355 | ₩16,035 | ₩16,143 | -0.07% | 9.5만 |
|---|
| 2026.01.20 | ₩16,035 | ₩16,348 | ₩16,035 | ₩16,128 | +0.58% | 13.8만 |
|---|
| 2026.01.16 | ₩17,356 | ₩17,356 | ₩16,422 | ₩16,542 | -4.69% | 14.9만 |
|---|
| 2026.01.15 | ₩18,665 | ₩18,665 | ₩17,443 | ₩17,517 | -6.15% | 15.9만 |
|---|
| 2026.01.14 | ₩18,611 | ₩18,785 | ₩18,384 | ₩18,670 | +0.32% | 6만 |
|---|
| 2026.01.13 | ₩18,438 | ₩18,651 | ₩18,298 | ₩18,601 | +0.88% | 9.3만 |
|---|
| 2026.01.12 | ₩17,810 | ₩18,545 | ₩17,810 | ₩18,425 | +3.45% | 11.5만 |
|---|
| 2026.01.09 | ₩18,096 | ₩18,211 | ₩17,944 | ₩18,053 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩18,358 | ₩18,571 | ₩18,064 | ₩18,478 | +0.65% | 13.7만 |
|---|
| 2026.01.07 | ₩18,625 | ₩18,725 | ₩18,438 | ₩18,491 | -0.72% | 4.5만 |
|---|
| 2026.01.06 | ₩18,732 | ₩18,732 | ₩18,478 | ₩18,653 | -0.42% | 10.2만 |
|---|
| 2026.01.05 | ₩18,425 | ₩18,692 | ₩18,398 | ₩18,611 | +1.01% | 12.8만 |
|---|
| 2026.01.02 | ₩18,117 | ₩18,304 | ₩17,203 | ₩18,238 | +0.66% | 14.9만 |
|---|
| 2025.12.31 | ₩18,692 | ₩18,772 | ₩18,198 | ₩18,210 | -2.58% | 11.8만 |
|---|
| 2025.12.30 | ₩19,012 | ₩19,232 | ₩18,734 | ₩18,777 | -1.24% | 9.7만 |
|---|
| 2025.12.29 | ₩18,919 | ₩19,212 | ₩18,852 | ₩18,985 | +0.35% | 10.4만 |
|---|
| 2025.12.26 | ₩19,866 | ₩19,866 | ₩19,105 | ₩19,172 | -3.49% | 10만 |
|---|
| 2025.12.24 | ₩20,227 | ₩20,344 | ₩19,973 | ₩20,267 | +0.20% | 6.6만 |
|---|
| 2025.12.23 | ₩20,494 | ₩20,614 | ₩20,027 | ₩20,494 | 0.00% | 12.1만 |
|---|
| 2025.12.22 | ₩20,641 | ₩20,718 | ₩20,527 | ₩20,641 | 0.00% | 3.6만 |
|---|
| 2025.12.19 | ₩20,080 | ₩20,481 | ₩19,800 | ₩20,434 | +1.76% | 9.9만 |
|---|
| 2025.12.18 | ₩20,627 | ₩20,868 | ₩20,107 | ₩20,113 | -2.49% | 13.3만 |
|---|
| 2025.12.17 | ₩20,547 | ₩20,868 | ₩19,913 | ₩19,924 | -3.03% | 6.6만 |
|---|
| 2025.12.16 | ₩20,013 | ₩20,441 | ₩19,973 | ₩20,320 | +1.53% | 6만 |
|---|
| 2025.12.15 | ₩20,454 | ₩20,574 | ₩19,786 | ₩20,013 | -2.15% | 9.6만 |
|---|
| 2025.12.12 | ₩21,041 | ₩21,228 | ₩20,294 | ₩20,347 | -3.30% | 19.8만 |
|---|
| 2025.12.11 | ₩22,910 | ₩22,910 | ₩21,242 | ₩21,415 | -6.53% | 35.7만 |
|---|
| 2025.12.10 | ₩23,137 | ₩23,445 | ₩22,937 | ₩23,391 | +1.10% | 9.1만 |
|---|
| 2025.12.09 | ₩22,884 | ₩23,338 | ₩22,817 | ₩23,004 | +0.53% | 6.3만 |
|---|
| 2025.12.08 | ₩22,884 | ₩23,164 | ₩22,697 | ₩23,124 | +1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩22,737 | ₩22,841 | ₩22,457 | ₩22,657 | -0.35% | 8.9만 |
|---|
| 2025.12.04 | ₩23,017 | ₩23,391 | ₩22,937 | ₩23,364 | +1.51% | 13.1만 |
|---|
| 2025.12.03 | ₩22,083 | ₩23,004 | ₩21,909 | ₩22,941 | +3.89% | 15만 |
|---|
| 2025.12.02 | ₩21,896 | ₩22,390 | ₩21,669 | ₩22,136 | +1.10% | 6.6만 |
|---|
| 2025.12.01 | ₩22,029 | ₩22,029 | ₩21,228 | ₩21,776 | -1.15% | 9.1만 |
|---|
| 2025.11.28 | ₩22,430 | ₩22,443 | ₩22,250 | ₩22,330 | -0.45% | 6.4만 |
|---|
| 2025.11.26 | ₩22,857 | ₩22,977 | ₩22,820 | ₩22,910 | +0.23% | 9.8만 |
|---|
| 2025.11.25 | ₩22,443 | ₩22,724 | ₩22,136 | ₩22,686 | +1.08% | 7.1만 |
|---|
| 2025.11.24 | ₩22,230 | ₩22,603 | ₩22,036 | ₩22,603 | +1.68% | 8.5만 |
|---|
| 2025.11.21 | ₩22,003 | ₩22,208 | ₩21,709 | ₩21,909 | -0.42% | 16만 |
|---|
| 2025.11.20 | ₩24,633 | ₩24,713 | ₩22,510 | ₩22,870 | -7.15% | 25.7만 |
|---|
| 2025.11.19 | ₩23,525 | ₩24,192 | ₩23,384 | ₩24,045 | +2.21% | 7.4만 |
|---|
| 2025.11.18 | ₩23,298 | ₩23,776 | ₩23,271 | ₩23,527 | +0.99% | 7.8만 |
|---|
| 2025.11.17 | ₩24,272 | ₩24,459 | ₩23,231 | ₩23,832 | -1.82% | 16.2만 |
|---|
| 2025.11.14 | ₩24,312 | ₩25,634 | ₩24,095 | ₩24,446 | +0.55% | 16.1만 |
|---|
| 2025.11.13 | ₩27,810 | ₩27,810 | ₩25,380 | ₩25,590 | -7.98% | 23.9만 |
|---|
| 2025.11.12 | ₩27,824 | ₩27,931 | ₩27,065 | ₩27,828 | +0.01% | 9.8만 |
|---|
| 2025.11.11 | ₩27,717 | ₩27,730 | ₩27,437 | ₩27,610 | -0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩28,424 | ₩28,518 | ₩27,503 | ₩27,821 | -2.12% | 6.9만 |
|---|
| 2025.11.07 | ₩27,210 | ₩27,376 | ₩27,016 | ₩27,356 | +0.54% | 18.5만 |
|---|
| 2025.11.06 | ₩29,706 | ₩29,706 | ₩27,984 | ₩28,051 | -5.57% | 23.7만 |
|---|
| 2025.11.05 | ₩29,453 | ₩30,173 | ₩28,959 | ₩29,873 | +1.43% | 13만 |
|---|
| 2025.11.04 | ₩29,880 | ₩30,107 | ₩29,105 | ₩29,105 | -2.59% | 18.5만 |
|---|
| 2025.11.03 | ₩30,427 | ₩30,530 | ₩29,906 | ₩30,354 | -0.24% | 12.5만 |
|---|
| 2025.10.31 | ₩29,586 | ₩30,200 | ₩29,586 | ₩30,155 | +1.92% | 11.7만 |
|---|
| 2025.10.30 | ₩30,120 | ₩30,294 | ₩29,372 | ₩29,493 | -2.08% | 25.5만 |
|---|
| 2025.10.29 | ₩30,334 | ₩30,494 | ₩30,147 | ₩30,248 | -0.28% | 8만 |
|---|
| 2025.10.28 | ₩30,254 | ₩30,467 | ₩30,160 | ₩30,306 | +0.17% | 8.3만 |
|---|
| 2025.10.27 | ₩30,080 | ₩30,320 | ₩29,840 | ₩30,320 | +0.80% | 8.6만 |
|---|
| 2025.10.24 | ₩29,720 | ₩29,760 | ₩29,479 | ₩29,667 | -0.18% | 12.7만 |
|---|
| 2025.10.23 | ₩28,945 | ₩30,160 | ₩28,812 | ₩30,003 | +3.65% | 12만 |
|---|
| 2025.10.22 | ₩29,266 | ₩29,304 | ₩27,745 | ₩28,675 | -2.02% | 8.8만 |
|---|
| 2025.10.21 | ₩29,573 | ₩29,726 | ₩29,303 | ₩29,374 | -0.67% | 6.4만 |
|---|
| 2025.10.20 | ₩29,813 | ₩29,893 | ₩29,359 | ₩29,813 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩28,999 | ₩29,519 | ₩28,638 | ₩29,021 | +0.08% | 8.8만 |
|---|
| 2025.10.16 | ₩31,362 | ₩31,659 | ₩30,423 | ₩30,614 | -2.38% | 11만 |
|---|
| 2025.10.15 | ₩32,003 | ₩32,003 | ₩31,001 | ₩31,084 | -2.87% | 7.1만 |
|---|
| 2025.10.14 | ₩31,375 | ₩31,909 | ₩30,914 | ₩31,179 | -0.63% | 5.4만 |
|---|
| 2025.10.13 | ₩32,470 | ₩32,910 | ₩31,462 | ₩31,842 | -1.93% | 10.9만 |
|---|
| 2025.10.10 | ₩34,539 | ₩34,646 | ₩31,188 | ₩31,188 | -9.70% | 17.9만 |
|---|