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 | ₩6,062 | ₩6,102 | ₩6,022 | ₩6,102 | +0.66% | 3.4만 |
| 2026.10.08 | ₩6,129 | ₩6,156 | ₩6,089 | ₩6,156 | +0.44% | 1.9만 |
| 2026.10.07 | ₩6,116 | ₩6,176 | ₩6,049 | ₩6,169 | +0.87% | 5만 |
| 2026.10.06 | ₩6,236 | ₩6,276 | ₩6,196 | ₩6,209 | -0.43% | 47만 |
| 2026.10.05 | ₩6,182 | ₩6,209 | ₩6,169 | ₩6,202 | +0.32% | 4.2만 |
| 2026.10.02 | ₩6,169 | ₩6,276 | ₩6,142 | ₩6,149 | -0.32% | 5.4만 |
| 2026.10.01 | ₩6,316 | ₩6,316 | ₩6,222 | ₩6,242 | -1.16% | 5.2만 |
| 2026.09.30 | ₩6,516 | ₩6,516 | ₩6,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,302 |
| -3.28% |
| 4.7만 |
| 2026.09.29 | ₩6,423 | ₩6,423 | ₩6,329 | ₩6,343 | -1.25% | 2.5만 |
|---|
| 2026.09.28 | ₩6,423 | ₩6,449 | ₩6,343 | ₩6,369 | -0.83% | 4.5만 |
|---|
| 2026.09.25 | ₩6,463 | ₩6,463 | ₩6,403 | ₩6,463 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩6,529 | ₩6,570 | ₩6,529 | ₩6,543 | +0.20% | 7.2만 |
|---|
| 2026.09.23 | ₩6,556 | ₩6,596 | ₩6,543 | ₩6,596 | +0.61% | 6.9만 |
|---|
| 2026.09.22 | ₩6,556 | ₩6,583 | ₩6,543 | ₩6,583 | +0.41% | 3.2만 |
|---|
| 2026.09.21 | ₩6,623 | ₩6,623 | ₩6,516 | ₩6,529 | -1.41% | 8.1만 |
|---|
| 2026.09.18 | ₩6,516 | ₩6,596 | ₩6,503 | ₩6,596 | +1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩6,543 | ₩6,596 | ₩6,509 | ₩6,596 | +0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩6,650 | ₩6,650 | ₩6,476 | ₩6,483 | -2.51% | 4.3만 |
|---|
| 2026.09.15 | ₩6,676 | ₩6,770 | ₩6,543 | ₩6,676 | 0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩6,743 | ₩6,783 | ₩6,696 | ₩6,743 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩6,716 | ₩6,730 | ₩6,650 | ₩6,703 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩6,770 | ₩6,850 | ₩6,770 | ₩6,823 | +0.79% | 5.1만 |
|---|
| 2026.09.09 | ₩6,903 | ₩6,903 | ₩6,837 | ₩6,837 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩6,877 | ₩6,890 | ₩6,863 | ₩6,877 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩6,837 | ₩6,877 | ₩6,837 | ₩6,877 | +0.59% | 3만 |
|---|
| 2026.09.03 | ₩6,930 | ₩6,977 | ₩6,917 | ₩6,970 | +0.58% | 5.8만 |
|---|
| 2026.09.02 | ₩6,690 | ₩6,863 | ₩6,623 | ₩6,823 | +2.00% | 5.7만 |
|---|
| 2026.09.01 | ₩6,716 | ₩6,763 | ₩6,656 | ₩6,703 | -0.20% | 1.6만 |
|---|
| 2026.08.31 | ₩6,703 | ₩6,730 | ₩6,610 | ₩6,703 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩6,863 | ₩6,863 | ₩6,728 | ₩6,730 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩6,930 | ₩6,970 | ₩6,910 | ₩6,930 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩6,877 | ₩6,917 | ₩6,877 | ₩6,917 | +0.58% | 9.6천 |
|---|
| 2026.08.25 | ₩6,877 | ₩6,943 | ₩6,877 | ₩6,930 | +0.78% | 2.1만 |
|---|
| 2026.08.24 | ₩6,877 | ₩6,897 | ₩6,870 | ₩6,877 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩6,877 | ₩6,903 | ₩6,843 | ₩6,877 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩7,010 | ₩7,010 | ₩6,837 | ₩6,857 | -2.19% | 1.6만 |
|---|
| 2026.08.19 | ₩6,743 | ₩6,890 | ₩6,743 | ₩6,877 | +1.98% | 1.6만 |
|---|
| 2026.08.18 | ₩6,810 | ₩6,810 | ₩6,714 | ₩6,714 | -1.41% | 1.8만 |
|---|
| 2026.08.17 | ₩6,783 | ₩6,837 | ₩6,783 | ₩6,823 | +0.59% | 1.4만 |
|---|
| 2026.08.14 | ₩6,877 | ₩6,890 | ₩6,797 | ₩6,823 | -0.78% | 2.7만 |
|---|
| 2026.08.13 | ₩6,903 | ₩6,957 | ₩6,903 | ₩6,930 | +0.39% | 1.9만 |
|---|
| 2026.08.12 | ₩6,877 | ₩6,890 | ₩6,850 | ₩6,877 | 0.00% | 1.9만 |
|---|
| 2026.08.11 | ₩6,850 | ₩6,889 | ₩6,703 | ₩6,843 | -0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩6,743 | ₩6,830 | ₩6,743 | ₩6,823 | +1.19% | 2.1만 |
|---|
| 2026.08.07 | ₩6,770 | ₩6,817 | ₩6,770 | ₩6,776 | +0.10% | 2.1만 |
|---|
| 2026.08.06 | ₩6,837 | ₩6,863 | ₩6,837 | ₩6,837 | 0.00% | 4.7천 |
|---|
| 2026.08.05 | ₩6,890 | ₩6,890 | ₩6,850 | ₩6,877 | -0.19% | 5.4천 |
|---|
| 2026.08.04 | ₩6,823 | ₩6,883 | ₩6,811 | ₩6,850 | +0.39% | 1.5만 |
|---|
| 2026.08.03 | ₩6,743 | ₩6,810 | ₩6,703 | ₩6,791 | +0.71% | 1.3만 |
|---|
| 2026.07.31 | ₩6,730 | ₩6,763 | ₩6,663 | ₩6,743 | +0.20% | 1.6만 |
|---|
| 2026.07.30 | ₩6,890 | ₩6,890 | ₩6,797 | ₩6,797 | -1.36% | 1.9만 |
|---|
| 2026.07.29 | ₩6,917 | ₩6,917 | ₩6,863 | ₩6,877 | -0.58% | 1.2만 |
|---|
| 2026.07.28 | ₩6,970 | ₩6,970 | ₩6,863 | ₩6,903 | -0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩7,037 | ₩7,064 | ₩6,903 | ₩6,957 | -1.14% | 3.5만 |
|---|
| 2026.07.24 | ₩7,090 | ₩7,090 | ₩6,943 | ₩6,950 | -1.98% | 6.1만 |
|---|
| 2026.07.23 | ₩7,237 | ₩7,264 | ₩7,197 | ₩7,228 | -0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩7,317 | ₩7,317 | ₩7,251 | ₩7,277 | -0.55% | 1.8만 |
|---|
| 2026.07.21 | ₩7,291 | ₩7,371 | ₩7,277 | ₩7,304 | +0.18% | 2.5만 |
|---|
| 2026.07.20 | ₩7,304 | ₩7,304 | ₩7,251 | ₩7,256 | -0.66% | 1.1만 |
|---|
| 2026.07.17 | ₩7,304 | ₩7,331 | ₩7,244 | ₩7,277 | -0.37% | 1.4만 |
|---|
| 2026.07.16 | ₩7,638 | ₩7,638 | ₩7,464 | ₩7,464 | -2.27% | 2.2만 |
|---|
| 2026.07.15 | ₩7,598 | ₩7,664 | ₩7,598 | ₩7,664 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩7,518 | ₩7,571 | ₩7,464 | ₩7,518 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩7,491 | ₩7,544 | ₩7,451 | ₩7,478 | -0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩7,611 | ₩7,611 | ₩7,478 | ₩7,511 | -1.32% | 1.6만 |
|---|
| 2026.07.09 | ₩7,624 | ₩7,691 | ₩7,624 | ₩7,663 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩7,624 | ₩7,644 | ₩7,584 | ₩7,631 | +0.09% | 9.6천 |
|---|
| 2026.07.07 | ₩7,611 | ₩7,624 | ₩7,598 | ₩7,615 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩7,518 | ₩7,624 | ₩7,451 | ₩7,610 | +1.23% | 1.9만 |
|---|
| 2026.07.02 | ₩7,571 | ₩7,611 | ₩7,551 | ₩7,571 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,611 | ₩7,631 | ₩7,598 | ₩7,618 | +0.09% | 1.4만 |
|---|
| 2026.06.30 | ₩7,584 | ₩7,611 | ₩7,531 | ₩7,531 | -0.70% | 5.7만 |
|---|
| 2026.06.29 | ₩7,544 | ₩7,611 | ₩7,534 | ₩7,587 | +0.57% | 1.1만 |
|---|
| 2026.06.26 | ₩7,451 | ₩7,531 | ₩7,451 | ₩7,531 | +1.08% | 1.2만 |
|---|
| 2026.06.25 | ₩7,691 | ₩7,691 | ₩7,542 | ₩7,542 | -1.94% | 1.6만 |
|---|
| 2026.06.24 | ₩7,838 | ₩7,891 | ₩7,571 | ₩7,627 | -2.69% | 2만 |
|---|
| 2026.06.23 | ₩7,811 | ₩7,918 | ₩7,806 | ₩7,858 | +0.60% | 6.2만 |
|---|
| 2026.06.22 | ₩7,918 | ₩7,972 | ₩7,905 | ₩7,911 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩7,918 | ₩7,932 | ₩7,851 | ₩7,932 | +0.17% | 3만 |
|---|
| 2026.06.17 | ₩7,986 | ₩7,998 | ₩7,972 | ₩7,980 | -0.08% | 3.9만 |
|---|
| 2026.06.16 | ₩7,998 | ₩8,052 | ₩7,958 | ₩7,965 | -0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩8,012 | ₩8,052 | ₩7,965 | ₩7,978 | -0.42% | 2.1만 |
|---|
| 2026.06.12 | ₩7,905 | ₩7,932 | ₩7,891 | ₩7,925 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩7,945 | ₩8,025 | ₩7,938 | ₩7,972 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩7,745 | ₩7,964 | ₩7,722 | ₩7,952 | +2.67% | 3.5만 |
|---|
| 2026.06.09 | ₩7,932 | ₩8,012 | ₩7,745 | ₩7,889 | -0.54% | 2만 |
|---|
| 2026.06.08 | ₩7,865 | ₩7,895 | ₩7,851 | ₩7,895 | +0.39% | 2만 |
|---|
| 2026.06.05 | ₩7,905 | ₩7,905 | ₩7,758 | ₩7,831 | -0.93% | 2.1만 |
|---|
| 2026.06.04 | ₩7,985 | ₩8,065 | ₩7,958 | ₩8,058 | +0.92% | 3.7만 |
|---|
| 2026.06.03 | ₩7,972 | ₩7,998 | ₩7,958 | ₩7,965 | -0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩8,012 | ₩8,012 | ₩7,985 | ₩7,998 | -0.17% | 5.6만 |
|---|
| 2026.06.01 | ₩8,012 | ₩8,038 | ₩7,985 | ₩8,018 | +0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩8,038 | ₩8,078 | ₩8,012 | ₩8,078 | +0.50% | 5.6만 |
|---|
| 2026.05.28 | ₩7,985 | ₩8,145 | ₩7,958 | ₩8,134 | +1.87% | 2.3만 |
|---|
| 2026.05.27 | ₩7,932 | ₩8,048 | ₩7,918 | ₩8,045 | +1.43% | 4만 |
|---|
| 2026.05.26 | ₩7,945 | ₩8,005 | ₩7,898 | ₩7,930 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩8,025 | ₩8,032 | ₩7,878 | ₩7,906 | -1.48% | 3.2만 |
|---|
| 2026.05.21 | ₩8,092 | ₩8,158 | ₩8,072 | ₩8,125 | +0.41% | 7만 |
|---|
| 2026.05.20 | ₩8,012 | ₩8,132 | ₩7,932 | ₩8,112 | +1.25% | 3.6만 |
|---|
| 2026.05.19 | ₩8,038 | ₩8,038 | ₩7,918 | ₩7,968 | -0.88% | 4.9만 |
|---|
| 2026.05.18 | ₩8,065 | ₩8,172 | ₩8,038 | ₩8,072 | +0.08% | 2만 |
|---|
| 2026.05.15 | ₩8,132 | ₩8,132 | ₩8,038 | ₩8,078 | -0.66% | 2.9만 |
|---|
| 2026.05.14 | ₩8,158 | ₩8,279 | ₩8,101 | ₩8,269 | +1.36% | 4만 |
|---|
| 2026.05.13 | ₩8,359 | ₩8,359 | ₩8,164 | ₩8,197 | -1.93% | 2.7만 |
|---|
| 2026.05.12 | ₩8,426 | ₩8,426 | ₩8,265 | ₩8,365 | -0.71% | 1.6만 |
|---|
| 2026.05.11 | ₩8,292 | ₩8,479 | ₩8,172 | ₩8,452 | +1.93% | 4.6만 |
|---|
| 2026.05.08 | ₩8,239 | ₩8,265 | ₩8,145 | ₩8,265 | +0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩8,506 | ₩8,506 | ₩8,372 | ₩8,392 | -1.33% | 3.3만 |
|---|
| 2026.05.06 | ₩8,479 | ₩8,519 | ₩8,466 | ₩8,514 | +0.41% | 4.4만 |
|---|
| 2026.05.05 | ₩8,492 | ₩8,492 | ₩8,466 | ₩8,472 | -0.24% | 1.4만 |
|---|
| 2026.05.04 | ₩8,439 | ₩8,479 | ₩8,399 | ₩8,446 | +0.08% | 5만 |
|---|
| 2026.05.01 | ₩8,412 | ₩8,422 | ₩8,372 | ₩8,379 | -0.40% | 2.5만 |
|---|
| 2026.04.30 | ₩8,506 | ₩8,572 | ₩8,452 | ₩8,532 | +0.31% | 2.8만 |
|---|
| 2026.04.29 | ₩8,452 | ₩8,492 | ₩8,439 | ₩8,460 | +0.09% | 6.7만 |
|---|
| 2026.04.28 | ₩8,653 | ₩8,679 | ₩8,639 | ₩8,650 | -0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩8,773 | ₩8,786 | ₩8,719 | ₩8,739 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩8,853 | ₩8,853 | ₩8,766 | ₩8,787 | -0.74% | 1.4만 |
|---|
| 2026.04.23 | ₩9,120 | ₩9,133 | ₩8,960 | ₩8,972 | -1.63% | 4.4만 |
|---|
| 2026.04.22 | ₩9,160 | ₩9,200 | ₩9,092 | ₩9,167 | +0.07% | 3만 |
|---|
| 2026.04.21 | ₩9,240 | ₩9,240 | ₩8,998 | ₩8,998 | -2.62% | 4.7만 |
|---|
| 2026.04.20 | ₩9,147 | ₩9,213 | ₩9,107 | ₩9,188 | +0.45% | 3.8만 |
|---|
| 2026.04.17 | ₩9,160 | ₩9,200 | ₩9,147 | ₩9,180 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩9,320 | ₩9,320 | ₩9,227 | ₩9,279 | -0.44% | 2.6만 |
|---|
| 2026.04.15 | ₩9,293 | ₩9,320 | ₩9,267 | ₩9,287 | -0.07% | 7.4만 |
|---|
| 2026.04.14 | ₩9,080 | ₩9,280 | ₩9,080 | ₩9,265 | +2.04% | 2.7만 |
|---|
| 2026.04.13 | ₩8,826 | ₩9,048 | ₩8,786 | ₩9,048 | +2.51% | 2.3만 |
|---|
| 2026.04.10 | ₩8,893 | ₩8,906 | ₩8,773 | ₩8,873 | -0.23% | 2.2만 |
|---|
| 2026.04.09 | ₩9,147 | ₩9,147 | ₩8,960 | ₩9,058 | -0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩9,213 | ₩9,213 | ₩9,120 | ₩9,133 | -0.87% | 2.8만 |
|---|
| 2026.04.07 | ₩8,839 | ₩8,945 | ₩8,753 | ₩8,945 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩8,960 | ₩9,000 | ₩8,893 | ₩8,953 | -0.07% | 6.7만 |
|---|
| 2026.04.02 | ₩8,813 | ₩8,946 | ₩8,686 | ₩8,913 | +1.14% | 3.2만 |
|---|
| 2026.04.01 | ₩9,247 | ₩9,247 | ₩9,107 | ₩9,148 | -1.07% | 3.2만 |
|---|
| 2026.03.31 | ₩8,960 | ₩9,147 | ₩8,946 | ₩9,147 | +2.09% | 2.8만 |
|---|
| 2026.03.30 | ₩9,000 | ₩9,053 | ₩8,893 | ₩8,940 | -0.67% | 1.9만 |
|---|
| 2026.03.27 | ₩9,160 | ₩9,160 | ₩8,973 | ₩9,020 | -1.53% | 3.5만 |
|---|
| 2026.03.26 | ₩9,561 | ₩9,654 | ₩9,467 | ₩9,487 | -0.77% | 2만 |
|---|
| 2026.03.25 | ₩9,614 | ₩9,868 | ₩9,614 | ₩9,638 | +0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩9,694 | ₩9,694 | ₩9,480 | ₩9,510 | -1.90% | 2.7만 |
|---|
| 2026.03.23 | ₩9,734 | ₩9,868 | ₩9,707 | ₩9,721 | -0.14% | 2.4만 |
|---|
| 2026.03.20 | ₩10,015 | ₩10,015 | ₩9,667 | ₩9,727 | -2.87% | 2.1만 |
|---|
| 2026.03.19 | ₩10,121 | ₩10,282 | ₩10,095 | ₩10,238 | +1.15% | 2.9만 |
|---|
| 2026.03.18 | ₩10,415 | ₩10,495 | ₩10,268 | ₩10,288 | -1.22% | 4.2만 |
|---|
| 2026.03.17 | ₩10,415 | ₩10,542 | ₩10,415 | ₩10,531 | +1.12% | 4.2만 |
|---|
| 2026.03.16 | ₩10,442 | ₩10,469 | ₩10,382 | ₩10,402 | -0.38% | 3.9만 |
|---|
| 2026.03.13 | ₩10,736 | ₩10,776 | ₩10,355 | ₩10,375 | -3.36% | 2.8만 |
|---|
| 2026.03.12 | ₩11,016 | ₩11,016 | ₩10,833 | ₩10,862 | -1.39% | 2.1만 |
|---|
| 2026.03.11 | ₩11,096 | ₩11,230 | ₩11,003 | ₩11,089 | -0.06% | 2.7만 |
|---|
| 2026.03.10 | ₩11,296 | ₩11,296 | ₩11,069 | ₩11,144 | -1.35% | 2만 |
|---|
| 2026.03.09 | ₩10,936 | ₩11,243 | ₩10,923 | ₩11,220 | +2.60% | 3.1만 |
|---|
| 2026.03.06 | ₩11,056 | ₩11,109 | ₩10,869 | ₩10,989 | -0.60% | 3.3만 |
|---|
| 2026.03.05 | ₩11,443 | ₩11,530 | ₩11,296 | ₩11,390 | -0.47% | 5만 |
|---|
| 2026.03.04 | ₩11,390 | ₩11,483 | ₩11,363 | ₩11,450 | +0.53% | 4.1만 |
|---|
| 2026.03.03 | ₩10,909 | ₩11,176 | ₩10,794 | ₩11,061 | +1.40% | 2.9만 |
|---|
| 2026.03.02 | ₩10,936 | ₩11,270 | ₩10,923 | ₩11,240 | +2.78% | 3.2만 |
|---|
| 2026.02.27 | ₩11,123 | ₩11,176 | ₩10,925 | ₩11,176 | +0.48% | 4.9만 |
|---|
| 2026.02.26 | ₩11,470 | ₩11,563 | ₩11,377 | ₩11,538 | +0.59% | 3.7만 |
|---|
| 2026.02.25 | ₩11,323 | ₩11,443 | ₩11,136 | ₩11,417 | +0.83% | 5만 |
|---|
| 2026.02.24 | ₩10,722 | ₩11,003 | ₩10,605 | ₩10,964 | +2.25% | 3만 |
|---|
| 2026.02.23 | ₩11,216 | ₩11,243 | ₩10,802 | ₩10,844 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩11,176 | ₩11,390 | ₩11,176 | ₩11,315 | +1.24% | 3.2만 |
|---|
| 2026.02.19 | ₩11,350 | ₩11,497 | ₩11,270 | ₩11,481 | +1.15% | 3.7만 |
|---|
| 2026.02.18 | ₩11,497 | ₩11,937 | ₩11,390 | ₩11,451 | -0.39% | 6.1만 |
|---|
| 2026.02.17 | ₩11,470 | ₩11,690 | ₩11,377 | ₩11,563 | +0.81% | 9.9만 |
|---|
| 2026.02.13 | ₩11,470 | ₩11,737 | ₩11,430 | ₩11,625 | +1.35% | 13.2만 |
|---|
| 2026.02.12 | ₩12,298 | ₩12,298 | ₩11,737 | ₩11,757 | -4.40% | 8.8만 |
|---|
| 2026.02.11 | ₩12,485 | ₩12,845 | ₩12,111 | ₩12,178 | -2.46% | 9.7만 |
|---|
| 2026.02.10 | ₩13,286 | ₩13,473 | ₩13,259 | ₩13,270 | -0.12% | 5.1만 |
|---|
| 2026.02.09 | ₩13,192 | ₩13,486 | ₩13,086 | ₩13,294 | +0.77% | 5.7만 |
|---|
| 2026.02.06 | ₩12,832 | ₩13,138 | ₩12,311 | ₩13,051 | +1.71% | 6.6만 |
|---|
| 2026.02.05 | ₩13,299 | ₩13,299 | ₩13,032 | ₩13,040 | -1.95% | 9.5만 |
|---|
| 2026.02.04 | ₩13,486 | ₩13,486 | ₩13,339 | ₩13,394 | -0.68% | 9.5만 |
|---|
| 2026.02.03 | ₩13,860 | ₩13,860 | ₩13,500 | ₩13,581 | -2.01% | 7.6만 |
|---|
| 2026.02.02 | ₩14,060 | ₩14,074 | ₩13,727 | ₩13,900 | -1.14% | 8.2만 |
|---|
| 2026.01.30 | ₩15,062 | ₩15,275 | ₩14,434 | ₩14,538 | -3.48% | 16.8만 |
|---|
| 2026.01.29 | ₩15,703 | ₩15,703 | ₩15,115 | ₩15,334 | -2.35% | 9.2만 |
|---|
| 2026.01.28 | ₩15,943 | ₩16,130 | ₩15,609 | ₩15,668 | -1.73% | 13.5만 |
|---|
| 2026.01.27 | ₩16,063 | ₩16,237 | ₩15,823 | ₩15,880 | -1.14% | 15.2만 |
|---|
| 2026.01.26 | ₩15,890 | ₩16,130 | ₩15,758 | ₩16,035 | +0.92% | 9.8만 |
|---|
| 2026.01.23 | ₩15,850 | ₩16,384 | ₩15,850 | ₩16,050 | +1.26% | 13.9만 |
|---|
| 2026.01.22 | ₩16,330 | ₩16,384 | ₩16,071 | ₩16,250 | -0.49% | 8.9만 |
|---|
| 2026.01.21 | ₩16,157 | ₩16,357 | ₩16,037 | ₩16,145 | -0.07% | 9.5만 |
|---|
| 2026.01.20 | ₩16,037 | ₩16,350 | ₩16,037 | ₩16,130 | +0.58% | 13.8만 |
|---|
| 2026.01.16 | ₩17,359 | ₩17,359 | ₩16,424 | ₩16,544 | -4.69% | 14.9만 |
|---|
| 2026.01.15 | ₩18,667 | ₩18,667 | ₩17,445 | ₩17,519 | -6.15% | 15.9만 |
|---|
| 2026.01.14 | ₩18,614 | ₩18,787 | ₩18,387 | ₩18,672 | +0.32% | 6만 |
|---|
| 2026.01.13 | ₩18,440 | ₩18,654 | ₩18,300 | ₩18,603 | +0.88% | 9.3만 |
|---|
| 2026.01.12 | ₩17,813 | ₩18,547 | ₩17,813 | ₩18,427 | +3.45% | 11.5만 |
|---|
| 2026.01.09 | ₩18,098 | ₩18,213 | ₩17,946 | ₩18,056 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩18,360 | ₩18,574 | ₩18,066 | ₩18,480 | +0.65% | 13.7만 |
|---|
| 2026.01.07 | ₩18,627 | ₩18,727 | ₩18,440 | ₩18,493 | -0.72% | 4.5만 |
|---|
| 2026.01.06 | ₩18,734 | ₩18,734 | ₩18,480 | ₩18,655 | -0.42% | 10.2만 |
|---|
| 2026.01.05 | ₩18,427 | ₩18,694 | ₩18,400 | ₩18,614 | +1.01% | 12.8만 |
|---|
| 2026.01.02 | ₩18,120 | ₩18,307 | ₩17,205 | ₩18,240 | +0.66% | 14.9만 |
|---|
| 2025.12.31 | ₩18,694 | ₩18,774 | ₩18,200 | ₩18,212 | -2.58% | 11.8만 |
|---|
| 2025.12.30 | ₩19,014 | ₩19,235 | ₩18,737 | ₩18,779 | -1.24% | 9.7만 |
|---|
| 2025.12.29 | ₩18,921 | ₩19,215 | ₩18,854 | ₩18,988 | +0.35% | 10.4만 |
|---|
| 2025.12.26 | ₩19,869 | ₩19,869 | ₩19,108 | ₩19,174 | -3.49% | 10만 |
|---|
| 2025.12.24 | ₩20,229 | ₩20,347 | ₩19,976 | ₩20,269 | +0.20% | 6.6만 |
|---|
| 2025.12.23 | ₩20,496 | ₩20,617 | ₩20,029 | ₩20,496 | 0.00% | 12.1만 |
|---|
| 2025.12.22 | ₩20,643 | ₩20,721 | ₩20,530 | ₩20,643 | 0.00% | 3.6만 |
|---|
| 2025.12.19 | ₩20,082 | ₩20,483 | ₩19,802 | ₩20,436 | +1.76% | 9.9만 |
|---|
| 2025.12.18 | ₩20,630 | ₩20,870 | ₩20,109 | ₩20,116 | -2.49% | 13.3만 |
|---|
| 2025.12.17 | ₩20,550 | ₩20,870 | ₩19,916 | ₩19,926 | -3.03% | 6.6만 |
|---|
| 2025.12.16 | ₩20,016 | ₩20,443 | ₩19,976 | ₩20,323 | +1.53% | 6만 |
|---|
| 2025.12.15 | ₩20,456 | ₩20,577 | ₩19,789 | ₩20,016 | -2.15% | 9.6만 |
|---|
| 2025.12.12 | ₩21,044 | ₩21,231 | ₩20,296 | ₩20,350 | -3.30% | 19.8만 |
|---|
| 2025.12.11 | ₩22,913 | ₩22,913 | ₩21,244 | ₩21,418 | -6.53% | 35.7만 |
|---|
| 2025.12.10 | ₩23,140 | ₩23,447 | ₩22,940 | ₩23,394 | +1.10% | 9.1만 |
|---|
| 2025.12.09 | ₩22,887 | ₩23,341 | ₩22,820 | ₩23,007 | +0.53% | 6.3만 |
|---|
| 2025.12.08 | ₩22,887 | ₩23,167 | ₩22,700 | ₩23,127 | +1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩22,740 | ₩22,844 | ₩22,459 | ₩22,660 | -0.35% | 8.9만 |
|---|
| 2025.12.04 | ₩23,020 | ₩23,394 | ₩22,940 | ₩23,367 | +1.51% | 13.1만 |
|---|
| 2025.12.03 | ₩22,085 | ₩23,007 | ₩21,912 | ₩22,944 | +3.89% | 15만 |
|---|
| 2025.12.02 | ₩21,898 | ₩22,392 | ₩21,671 | ₩22,139 | +1.10% | 6.6만 |
|---|
| 2025.12.01 | ₩22,032 | ₩22,032 | ₩21,231 | ₩21,778 | -1.15% | 9.1만 |
|---|
| 2025.11.28 | ₩22,433 | ₩22,446 | ₩22,252 | ₩22,332 | -0.45% | 6.4만 |
|---|
| 2025.11.26 | ₩22,860 | ₩22,980 | ₩22,822 | ₩22,913 | +0.23% | 9.8만 |
|---|
| 2025.11.25 | ₩22,446 | ₩22,726 | ₩22,139 | ₩22,689 | +1.08% | 7.1만 |
|---|
| 2025.11.24 | ₩22,232 | ₩22,606 | ₩22,039 | ₩22,606 | +1.68% | 8.5만 |
|---|
| 2025.11.21 | ₩22,005 | ₩22,211 | ₩21,711 | ₩21,912 | -0.42% | 16만 |
|---|
| 2025.11.20 | ₩24,636 | ₩24,716 | ₩22,513 | ₩22,873 | -7.15% | 25.7만 |
|---|
| 2025.11.19 | ₩23,527 | ₩24,195 | ₩23,387 | ₩24,048 | +2.21% | 7.4만 |
|---|
| 2025.11.18 | ₩23,300 | ₩23,778 | ₩23,274 | ₩23,530 | +0.99% | 7.8만 |
|---|
| 2025.11.17 | ₩24,275 | ₩24,462 | ₩23,234 | ₩23,835 | -1.82% | 16.2만 |
|---|
| 2025.11.14 | ₩24,315 | ₩25,637 | ₩24,098 | ₩24,449 | +0.55% | 16.1만 |
|---|
| 2025.11.13 | ₩27,814 | ₩27,814 | ₩25,383 | ₩25,593 | -7.98% | 23.9만 |
|---|
| 2025.11.12 | ₩27,827 | ₩27,934 | ₩27,069 | ₩27,831 | +0.01% | 9.8만 |
|---|
| 2025.11.11 | ₩27,720 | ₩27,734 | ₩27,440 | ₩27,613 | -0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩28,428 | ₩28,521 | ₩27,507 | ₩27,824 | -2.12% | 6.9만 |
|---|
| 2025.11.07 | ₩27,213 | ₩27,380 | ₩27,019 | ₩27,360 | +0.54% | 18.5만 |
|---|
| 2025.11.06 | ₩29,710 | ₩29,710 | ₩27,987 | ₩28,054 | -5.57% | 23.7만 |
|---|
| 2025.11.05 | ₩29,456 | ₩30,177 | ₩28,962 | ₩29,877 | +1.43% | 13만 |
|---|
| 2025.11.04 | ₩29,883 | ₩30,110 | ₩29,109 | ₩29,109 | -2.59% | 18.5만 |
|---|
| 2025.11.03 | ₩30,431 | ₩30,534 | ₩29,910 | ₩30,357 | -0.24% | 12.5만 |
|---|
| 2025.10.31 | ₩29,590 | ₩30,204 | ₩29,590 | ₩30,158 | +1.92% | 11.7만 |
|---|
| 2025.10.30 | ₩30,124 | ₩30,297 | ₩29,376 | ₩29,496 | -2.08% | 25.5만 |
|---|
| 2025.10.29 | ₩30,337 | ₩30,498 | ₩30,150 | ₩30,252 | -0.28% | 8만 |
|---|
| 2025.10.28 | ₩30,257 | ₩30,471 | ₩30,164 | ₩30,309 | +0.17% | 8.3만 |
|---|
| 2025.10.27 | ₩30,084 | ₩30,324 | ₩29,843 | ₩30,324 | +0.80% | 8.6만 |
|---|
| 2025.10.24 | ₩29,723 | ₩29,763 | ₩29,483 | ₩29,671 | -0.18% | 12.7만 |
|---|
| 2025.10.23 | ₩28,949 | ₩30,164 | ₩28,815 | ₩30,006 | +3.65% | 12만 |
|---|
| 2025.10.22 | ₩29,269 | ₩29,308 | ₩27,748 | ₩28,679 | -2.02% | 8.8만 |
|---|
| 2025.10.21 | ₩29,576 | ₩29,730 | ₩29,307 | ₩29,377 | -0.67% | 6.4만 |
|---|
| 2025.10.20 | ₩29,817 | ₩29,897 | ₩29,363 | ₩29,817 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩29,002 | ₩29,523 | ₩28,642 | ₩29,025 | +0.08% | 8.8만 |
|---|
| 2025.10.16 | ₩31,365 | ₩31,663 | ₩30,427 | ₩30,618 | -2.38% | 11만 |
|---|
| 2025.10.15 | ₩32,006 | ₩32,006 | ₩31,005 | ₩31,088 | -2.87% | 7.1만 |
|---|
| 2025.10.14 | ₩31,379 | ₩31,913 | ₩30,918 | ₩31,183 | -0.63% | 5.4만 |
|---|
| 2025.10.13 | ₩32,474 | ₩32,914 | ₩31,466 | ₩31,846 | -1.93% | 10.9만 |
|---|
| 2025.10.10 | ₩34,543 | ₩34,650 | ₩31,192 | ₩31,192 | -9.70% | 17.9만 |
|---|