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 | ₩6,059 | ₩6,099 | ₩6,019 | ₩6,099 | +0.66% | 3.4만 |
| 2026.10.08 | ₩6,126 | ₩6,153 | ₩6,086 | ₩6,153 | +0.44% | 1.9만 |
| 2026.10.07 | ₩6,113 | ₩6,173 | ₩6,046 | ₩6,166 | +0.87% | 5만 |
| 2026.10.06 | ₩6,233 | ₩6,273 | ₩6,193 | ₩6,206 | -0.43% | 47만 |
| 2026.10.05 | ₩6,180 | ₩6,206 | ₩6,166 | ₩6,200 | +0.32% | 4.2만 |
| 2026.10.02 | ₩6,166 | ₩6,273 | ₩6,140 | ₩6,146 | -0.32% | 5.4만 |
| 2026.10.01 | ₩6,313 | ₩6,313 | ₩6,220 | ₩6,240 | -1.16% | 5.2만 |
| 2026.09.30 | ₩6,513 | ₩6,513 | ₩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 | ₩6,326 | ₩6,340 | -1.25% | 2.5만 |
|---|
| 2026.09.28 | ₩6,420 | ₩6,447 | ₩6,340 | ₩6,366 | -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 | ₩6,553 | ₩6,593 | ₩6,540 | ₩6,593 | +0.61% | 6.9만 |
|---|
| 2026.09.22 | ₩6,553 | ₩6,580 | ₩6,540 | ₩6,580 | +0.41% | 3.2만 |
|---|
| 2026.09.21 | ₩6,620 | ₩6,620 | ₩6,513 | ₩6,527 | -1.41% | 8.1만 |
|---|
| 2026.09.18 | ₩6,513 | ₩6,593 | ₩6,500 | ₩6,593 | +1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩6,540 | ₩6,593 | ₩6,507 | ₩6,593 | +0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩6,647 | ₩6,647 | ₩6,473 | ₩6,480 | -2.51% | 4.3만 |
|---|
| 2026.09.15 | ₩6,673 | ₩6,767 | ₩6,540 | ₩6,673 | 0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩6,740 | ₩6,780 | ₩6,693 | ₩6,740 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩6,713 | ₩6,727 | ₩6,647 | ₩6,700 | -0.20% | 8.5만 |
|---|
| 2026.09.10 | ₩6,767 | ₩6,847 | ₩6,767 | ₩6,820 | +0.79% | 5.1만 |
|---|
| 2026.09.09 | ₩6,900 | ₩6,900 | ₩6,834 | ₩6,834 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩6,874 | ₩6,887 | ₩6,860 | ₩6,874 | 0.00% | 2.4만 |
|---|
| 2026.09.04 | ₩6,834 | ₩6,874 | ₩6,834 | ₩6,874 | +0.59% | 3만 |
|---|
| 2026.09.03 | ₩6,927 | ₩6,974 | ₩6,914 | ₩6,967 | +0.58% | 5.8만 |
|---|
| 2026.09.02 | ₩6,687 | ₩6,860 | ₩6,620 | ₩6,820 | +2.00% | 5.7만 |
|---|
| 2026.09.01 | ₩6,713 | ₩6,760 | ₩6,653 | ₩6,700 | -0.20% | 1.6만 |
|---|
| 2026.08.31 | ₩6,700 | ₩6,727 | ₩6,607 | ₩6,700 | 0.00% | 3.3만 |
|---|
| 2026.08.28 | ₩6,860 | ₩6,860 | ₩6,725 | ₩6,727 | -1.95% | 4.3만 |
|---|
| 2026.08.27 | ₩6,927 | ₩6,967 | ₩6,907 | ₩6,927 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩6,874 | ₩6,914 | ₩6,874 | ₩6,914 | +0.58% | 9.6천 |
|---|
| 2026.08.25 | ₩6,874 | ₩6,940 | ₩6,874 | ₩6,927 | +0.78% | 2.1만 |
|---|
| 2026.08.24 | ₩6,874 | ₩6,894 | ₩6,867 | ₩6,874 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩6,874 | ₩6,900 | ₩6,840 | ₩6,874 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩7,007 | ₩7,007 | ₩6,834 | ₩6,854 | -2.19% | 1.6만 |
|---|
| 2026.08.19 | ₩6,740 | ₩6,887 | ₩6,740 | ₩6,874 | +1.98% | 1.6만 |
|---|
| 2026.08.18 | ₩6,807 | ₩6,807 | ₩6,711 | ₩6,711 | -1.41% | 1.8만 |
|---|
| 2026.08.17 | ₩6,780 | ₩6,834 | ₩6,780 | ₩6,820 | +0.59% | 1.4만 |
|---|
| 2026.08.14 | ₩6,874 | ₩6,887 | ₩6,794 | ₩6,820 | -0.78% | 2.7만 |
|---|
| 2026.08.13 | ₩6,900 | ₩6,954 | ₩6,900 | ₩6,927 | +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 | ₩6,700 | ₩6,840 | -0.10% | 8.1천 |
|---|
| 2026.08.10 | ₩6,740 | ₩6,827 | ₩6,740 | ₩6,820 | +1.19% | 2.1만 |
|---|
| 2026.08.07 | ₩6,767 | ₩6,814 | ₩6,767 | ₩6,774 | +0.10% | 2.1만 |
|---|
| 2026.08.06 | ₩6,834 | ₩6,860 | ₩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 | ₩6,820 | ₩6,880 | ₩6,808 | ₩6,847 | +0.39% | 1.5만 |
|---|
| 2026.08.03 | ₩6,740 | ₩6,807 | ₩6,700 | ₩6,788 | +0.71% | 1.3만 |
|---|
| 2026.07.31 | ₩6,727 | ₩6,760 | ₩6,660 | ₩6,740 | +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 | ₩6,860 | ₩6,874 | -0.58% | 1.2만 |
|---|
| 2026.07.28 | ₩6,967 | ₩6,967 | ₩6,860 | ₩6,900 | -0.96% | 1.2만 |
|---|
| 2026.07.27 | ₩7,034 | ₩7,060 | ₩6,900 | ₩6,954 | -1.14% | 3.5만 |
|---|
| 2026.07.24 | ₩7,087 | ₩7,087 | ₩6,940 | ₩6,947 | -1.98% | 6.1만 |
|---|
| 2026.07.23 | ₩7,234 | ₩7,261 | ₩7,194 | ₩7,225 | -0.13% | 1.4만 |
|---|
| 2026.07.22 | ₩7,314 | ₩7,314 | ₩7,247 | ₩7,274 | -0.55% | 1.8만 |
|---|
| 2026.07.21 | ₩7,287 | ₩7,367 | ₩7,274 | ₩7,301 | +0.18% | 2.5만 |
|---|
| 2026.07.20 | ₩7,301 | ₩7,301 | ₩7,247 | ₩7,253 | -0.66% | 1.1만 |
|---|
| 2026.07.17 | ₩7,301 | ₩7,327 | ₩7,241 | ₩7,274 | -0.37% | 1.4만 |
|---|
| 2026.07.16 | ₩7,634 | ₩7,634 | ₩7,461 | ₩7,461 | -2.27% | 2.2만 |
|---|
| 2026.07.15 | ₩7,594 | ₩7,661 | ₩7,594 | ₩7,661 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩7,514 | ₩7,568 | ₩7,461 | ₩7,514 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩7,488 | ₩7,541 | ₩7,448 | ₩7,474 | -0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩7,608 | ₩7,608 | ₩7,474 | ₩7,508 | -1.32% | 1.6만 |
|---|
| 2026.07.09 | ₩7,621 | ₩7,688 | ₩7,621 | ₩7,660 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩7,621 | ₩7,641 | ₩7,581 | ₩7,628 | +0.09% | 9.6천 |
|---|
| 2026.07.07 | ₩7,608 | ₩7,621 | ₩7,594 | ₩7,612 | +0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩7,514 | ₩7,621 | ₩7,448 | ₩7,606 | +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 | ₩7,594 | ₩7,614 | +0.09% | 1.4만 |
|---|
| 2026.06.30 | ₩7,581 | ₩7,608 | ₩7,528 | ₩7,528 | -0.70% | 5.7만 |
|---|
| 2026.06.29 | ₩7,541 | ₩7,608 | ₩7,530 | ₩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 | ₩7,538 | ₩7,538 | -1.94% | 1.6만 |
|---|
| 2026.06.24 | ₩7,835 | ₩7,888 | ₩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 | ₩7,968 | ₩7,901 | ₩7,908 | -0.08% | 1.8만 |
|---|
| 2026.06.18 | ₩7,915 | ₩7,928 | ₩7,848 | ₩7,928 | +0.17% | 3만 |
|---|
| 2026.06.17 | ₩7,983 | ₩7,995 | ₩7,968 | ₩7,976 | -0.08% | 3.9만 |
|---|
| 2026.06.16 | ₩7,995 | ₩8,048 | ₩7,955 | ₩7,961 | -0.42% | 1.5만 |
|---|
| 2026.06.15 | ₩8,008 | ₩8,048 | ₩7,961 | ₩7,975 | -0.42% | 2.1만 |
|---|
| 2026.06.12 | ₩7,901 | ₩7,928 | ₩7,888 | ₩7,921 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩7,941 | ₩8,021 | ₩7,935 | ₩7,968 | +0.34% | 1.8만 |
|---|
| 2026.06.10 | ₩7,741 | ₩7,960 | ₩7,718 | ₩7,948 | +2.67% | 3.5만 |
|---|
| 2026.06.09 | ₩7,928 | ₩8,008 | ₩7,741 | ₩7,885 | -0.54% | 2만 |
|---|
| 2026.06.08 | ₩7,861 | ₩7,892 | ₩7,848 | ₩7,892 | +0.39% | 2만 |
|---|
| 2026.06.05 | ₩7,901 | ₩7,901 | ₩7,754 | ₩7,828 | -0.93% | 2.1만 |
|---|
| 2026.06.04 | ₩7,981 | ₩8,061 | ₩7,955 | ₩8,055 | +0.92% | 3.7만 |
|---|
| 2026.06.03 | ₩7,968 | ₩7,995 | ₩7,955 | ₩7,961 | -0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩8,008 | ₩8,008 | ₩7,981 | ₩7,995 | -0.17% | 5.6만 |
|---|
| 2026.06.01 | ₩8,008 | ₩8,035 | ₩7,981 | ₩8,015 | +0.08% | 4.1만 |
|---|
| 2026.05.29 | ₩8,035 | ₩8,075 | ₩8,008 | ₩8,075 | +0.50% | 5.6만 |
|---|
| 2026.05.28 | ₩7,981 | ₩8,142 | ₩7,955 | ₩8,131 | +1.87% | 2.3만 |
|---|
| 2026.05.27 | ₩7,928 | ₩8,044 | ₩7,915 | ₩8,041 | +1.43% | 4만 |
|---|
| 2026.05.26 | ₩7,941 | ₩8,001 | ₩7,895 | ₩7,927 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩8,021 | ₩8,028 | ₩7,875 | ₩7,903 | -1.48% | 3.2만 |
|---|
| 2026.05.21 | ₩8,088 | ₩8,155 | ₩8,068 | ₩8,122 | +0.41% | 7만 |
|---|
| 2026.05.20 | ₩8,008 | ₩8,128 | ₩7,928 | ₩8,108 | +1.25% | 3.6만 |
|---|
| 2026.05.19 | ₩8,035 | ₩8,035 | ₩7,915 | ₩7,964 | -0.88% | 4.9만 |
|---|
| 2026.05.18 | ₩8,061 | ₩8,168 | ₩8,035 | ₩8,068 | +0.08% | 2만 |
|---|
| 2026.05.15 | ₩8,128 | ₩8,128 | ₩8,035 | ₩8,075 | -0.66% | 2.9만 |
|---|
| 2026.05.14 | ₩8,155 | ₩8,275 | ₩8,098 | ₩8,266 | +1.36% | 4만 |
|---|
| 2026.05.13 | ₩8,355 | ₩8,355 | ₩8,160 | ₩8,194 | -1.93% | 2.7만 |
|---|
| 2026.05.12 | ₩8,422 | ₩8,422 | ₩8,262 | ₩8,362 | -0.71% | 1.6만 |
|---|
| 2026.05.11 | ₩8,288 | ₩8,475 | ₩8,168 | ₩8,449 | +1.93% | 4.6만 |
|---|
| 2026.05.08 | ₩8,235 | ₩8,262 | ₩8,142 | ₩8,262 | +0.32% | 4.6만 |
|---|
| 2026.05.07 | ₩8,502 | ₩8,502 | ₩8,368 | ₩8,388 | -1.33% | 3.3만 |
|---|
| 2026.05.06 | ₩8,475 | ₩8,515 | ₩8,462 | ₩8,510 | +0.41% | 4.4만 |
|---|
| 2026.05.05 | ₩8,489 | ₩8,489 | ₩8,462 | ₩8,469 | -0.24% | 1.4만 |
|---|
| 2026.05.04 | ₩8,435 | ₩8,475 | ₩8,395 | ₩8,442 | +0.08% | 5만 |
|---|
| 2026.05.01 | ₩8,408 | ₩8,418 | ₩8,368 | ₩8,375 | -0.40% | 2.5만 |
|---|
| 2026.04.30 | ₩8,502 | ₩8,569 | ₩8,449 | ₩8,529 | +0.31% | 2.8만 |
|---|
| 2026.04.29 | ₩8,449 | ₩8,489 | ₩8,435 | ₩8,457 | +0.09% | 6.7만 |
|---|
| 2026.04.28 | ₩8,649 | ₩8,675 | ₩8,635 | ₩8,646 | -0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩8,769 | ₩8,782 | ₩8,715 | ₩8,735 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩8,849 | ₩8,849 | ₩8,762 | ₩8,784 | -0.74% | 1.4만 |
|---|
| 2026.04.23 | ₩9,116 | ₩9,129 | ₩8,956 | ₩8,968 | -1.63% | 4.4만 |
|---|
| 2026.04.22 | ₩9,156 | ₩9,196 | ₩9,088 | ₩9,163 | +0.07% | 3만 |
|---|
| 2026.04.21 | ₩9,236 | ₩9,236 | ₩8,994 | ₩8,994 | -2.62% | 4.7만 |
|---|
| 2026.04.20 | ₩9,143 | ₩9,209 | ₩9,103 | ₩9,184 | +0.45% | 3.8만 |
|---|
| 2026.04.17 | ₩9,156 | ₩9,196 | ₩9,143 | ₩9,176 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩9,316 | ₩9,316 | ₩9,223 | ₩9,275 | -0.44% | 2.6만 |
|---|
| 2026.04.15 | ₩9,289 | ₩9,316 | ₩9,263 | ₩9,283 | -0.07% | 7.4만 |
|---|
| 2026.04.14 | ₩9,076 | ₩9,276 | ₩9,076 | ₩9,261 | +2.04% | 2.7만 |
|---|
| 2026.04.13 | ₩8,822 | ₩9,044 | ₩8,782 | ₩9,044 | +2.51% | 2.3만 |
|---|
| 2026.04.10 | ₩8,889 | ₩8,902 | ₩8,769 | ₩8,869 | -0.23% | 2.2만 |
|---|
| 2026.04.09 | ₩9,143 | ₩9,143 | ₩8,956 | ₩9,054 | -0.96% | 2.1만 |
|---|
| 2026.04.08 | ₩9,209 | ₩9,209 | ₩9,116 | ₩9,129 | -0.87% | 2.8만 |
|---|
| 2026.04.07 | ₩8,836 | ₩8,941 | ₩8,749 | ₩8,941 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩8,956 | ₩8,996 | ₩8,889 | ₩8,949 | -0.07% | 6.7만 |
|---|
| 2026.04.02 | ₩8,809 | ₩8,942 | ₩8,682 | ₩8,909 | +1.14% | 3.2만 |
|---|
| 2026.04.01 | ₩9,243 | ₩9,243 | ₩9,103 | ₩9,144 | -1.07% | 3.2만 |
|---|
| 2026.03.31 | ₩8,956 | ₩9,143 | ₩8,942 | ₩9,143 | +2.09% | 2.8만 |
|---|
| 2026.03.30 | ₩8,996 | ₩9,049 | ₩8,889 | ₩8,936 | -0.67% | 1.9만 |
|---|
| 2026.03.27 | ₩9,156 | ₩9,156 | ₩8,969 | ₩9,016 | -1.53% | 3.5만 |
|---|
| 2026.03.26 | ₩9,556 | ₩9,650 | ₩9,463 | ₩9,483 | -0.77% | 2만 |
|---|
| 2026.03.25 | ₩9,610 | ₩9,863 | ₩9,610 | ₩9,634 | +0.25% | 1.4만 |
|---|
| 2026.03.24 | ₩9,690 | ₩9,690 | ₩9,476 | ₩9,506 | -1.90% | 2.7만 |
|---|
| 2026.03.23 | ₩9,730 | ₩9,863 | ₩9,703 | ₩9,716 | -0.14% | 2.4만 |
|---|
| 2026.03.20 | ₩10,010 | ₩10,010 | ₩9,663 | ₩9,723 | -2.87% | 2.1만 |
|---|
| 2026.03.19 | ₩10,117 | ₩10,277 | ₩10,090 | ₩10,233 | +1.15% | 2.9만 |
|---|
| 2026.03.18 | ₩10,411 | ₩10,491 | ₩10,264 | ₩10,284 | -1.22% | 4.2만 |
|---|
| 2026.03.17 | ₩10,411 | ₩10,537 | ₩10,411 | ₩10,527 | +1.12% | 4.2만 |
|---|
| 2026.03.16 | ₩10,437 | ₩10,464 | ₩10,377 | ₩10,397 | -0.38% | 3.9만 |
|---|
| 2026.03.13 | ₩10,731 | ₩10,771 | ₩10,350 | ₩10,370 | -3.36% | 2.8만 |
|---|
| 2026.03.12 | ₩11,011 | ₩11,011 | ₩10,828 | ₩10,858 | -1.39% | 2.1만 |
|---|
| 2026.03.11 | ₩11,091 | ₩11,225 | ₩10,998 | ₩11,085 | -0.06% | 2.7만 |
|---|
| 2026.03.10 | ₩11,291 | ₩11,291 | ₩11,064 | ₩11,139 | -1.35% | 2만 |
|---|
| 2026.03.09 | ₩10,931 | ₩11,238 | ₩10,918 | ₩11,215 | +2.60% | 3.1만 |
|---|
| 2026.03.06 | ₩11,051 | ₩11,105 | ₩10,864 | ₩10,984 | -0.60% | 3.3만 |
|---|
| 2026.03.05 | ₩11,438 | ₩11,525 | ₩11,291 | ₩11,385 | -0.47% | 5만 |
|---|
| 2026.03.04 | ₩11,385 | ₩11,478 | ₩11,358 | ₩11,445 | +0.53% | 4.1만 |
|---|
| 2026.03.03 | ₩10,904 | ₩11,171 | ₩10,790 | ₩11,056 | +1.40% | 2.9만 |
|---|
| 2026.03.02 | ₩10,931 | ₩11,265 | ₩10,918 | ₩11,235 | +2.78% | 3.2만 |
|---|
| 2026.02.27 | ₩11,118 | ₩11,171 | ₩10,920 | ₩11,171 | +0.48% | 4.9만 |
|---|
| 2026.02.26 | ₩11,465 | ₩11,558 | ₩11,371 | ₩11,533 | +0.59% | 3.7만 |
|---|
| 2026.02.25 | ₩11,318 | ₩11,438 | ₩11,131 | ₩11,412 | +0.83% | 5만 |
|---|
| 2026.02.24 | ₩10,717 | ₩10,998 | ₩10,600 | ₩10,959 | +2.25% | 3만 |
|---|
| 2026.02.23 | ₩11,211 | ₩11,238 | ₩10,798 | ₩10,839 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩11,171 | ₩11,385 | ₩11,171 | ₩11,310 | +1.24% | 3.2만 |
|---|
| 2026.02.19 | ₩11,345 | ₩11,492 | ₩11,265 | ₩11,476 | +1.15% | 3.7만 |
|---|
| 2026.02.18 | ₩11,492 | ₩11,932 | ₩11,385 | ₩11,446 | -0.39% | 6.1만 |
|---|
| 2026.02.17 | ₩11,465 | ₩11,685 | ₩11,371 | ₩11,558 | +0.81% | 9.9만 |
|---|
| 2026.02.13 | ₩11,465 | ₩11,732 | ₩11,425 | ₩11,620 | +1.35% | 13.2만 |
|---|
| 2026.02.12 | ₩12,292 | ₩12,292 | ₩11,732 | ₩11,752 | -4.40% | 8.8만 |
|---|
| 2026.02.11 | ₩12,479 | ₩12,840 | ₩12,106 | ₩12,172 | -2.46% | 9.7만 |
|---|
| 2026.02.10 | ₩13,280 | ₩13,467 | ₩13,253 | ₩13,264 | -0.12% | 5.1만 |
|---|
| 2026.02.09 | ₩13,187 | ₩13,480 | ₩13,080 | ₩13,288 | +0.77% | 5.7만 |
|---|
| 2026.02.06 | ₩12,826 | ₩13,132 | ₩12,306 | ₩13,045 | +1.71% | 6.6만 |
|---|
| 2026.02.05 | ₩13,293 | ₩13,293 | ₩13,026 | ₩13,034 | -1.95% | 9.5만 |
|---|
| 2026.02.04 | ₩13,480 | ₩13,480 | ₩13,333 | ₩13,388 | -0.68% | 9.5만 |
|---|
| 2026.02.03 | ₩13,854 | ₩13,854 | ₩13,494 | ₩13,575 | -2.01% | 7.6만 |
|---|
| 2026.02.02 | ₩14,054 | ₩14,068 | ₩13,721 | ₩13,894 | -1.14% | 8.2만 |
|---|
| 2026.01.30 | ₩15,055 | ₩15,269 | ₩14,428 | ₩14,532 | -3.48% | 16.8만 |
|---|
| 2026.01.29 | ₩15,696 | ₩15,696 | ₩15,109 | ₩15,327 | -2.35% | 9.2만 |
|---|
| 2026.01.28 | ₩15,936 | ₩16,123 | ₩15,602 | ₩15,661 | -1.73% | 13.5만 |
|---|
| 2026.01.27 | ₩16,056 | ₩16,230 | ₩15,816 | ₩15,873 | -1.14% | 15.2만 |
|---|
| 2026.01.26 | ₩15,883 | ₩16,123 | ₩15,751 | ₩16,028 | +0.92% | 9.8만 |
|---|
| 2026.01.23 | ₩15,843 | ₩16,377 | ₩15,843 | ₩16,043 | +1.26% | 13.9만 |
|---|
| 2026.01.22 | ₩16,323 | ₩16,377 | ₩16,064 | ₩16,243 | -0.49% | 8.9만 |
|---|
| 2026.01.21 | ₩16,150 | ₩16,350 | ₩16,030 | ₩16,138 | -0.07% | 9.5만 |
|---|
| 2026.01.20 | ₩16,030 | ₩16,343 | ₩16,030 | ₩16,123 | +0.58% | 13.8만 |
|---|
| 2026.01.16 | ₩17,351 | ₩17,351 | ₩16,417 | ₩16,537 | -4.69% | 14.9만 |
|---|
| 2026.01.15 | ₩18,659 | ₩18,659 | ₩17,438 | ₩17,511 | -6.15% | 15.9만 |
|---|
| 2026.01.14 | ₩18,605 | ₩18,779 | ₩18,379 | ₩18,664 | +0.32% | 6만 |
|---|
| 2026.01.13 | ₩18,432 | ₩18,645 | ₩18,292 | ₩18,595 | +0.88% | 9.3만 |
|---|
| 2026.01.12 | ₩17,805 | ₩18,539 | ₩17,805 | ₩18,419 | +3.45% | 11.5만 |
|---|
| 2026.01.09 | ₩18,090 | ₩18,205 | ₩17,938 | ₩18,048 | -0.24% | 7.3만 |
|---|
| 2026.01.08 | ₩18,352 | ₩18,565 | ₩18,058 | ₩18,472 | +0.65% | 13.7만 |
|---|
| 2026.01.07 | ₩18,619 | ₩18,719 | ₩18,432 | ₩18,485 | -0.72% | 4.5만 |
|---|
| 2026.01.06 | ₩18,726 | ₩18,726 | ₩18,472 | ₩18,647 | -0.42% | 10.2만 |
|---|
| 2026.01.05 | ₩18,419 | ₩18,686 | ₩18,392 | ₩18,605 | +1.01% | 12.8만 |
|---|
| 2026.01.02 | ₩18,112 | ₩18,298 | ₩17,197 | ₩18,232 | +0.66% | 14.9만 |
|---|
| 2025.12.31 | ₩18,686 | ₩18,766 | ₩18,192 | ₩18,204 | -2.58% | 11.8만 |
|---|
| 2025.12.30 | ₩19,006 | ₩19,226 | ₩18,728 | ₩18,771 | -1.24% | 9.7만 |
|---|
| 2025.12.29 | ₩18,912 | ₩19,206 | ₩18,846 | ₩18,979 | +0.35% | 10.4만 |
|---|
| 2025.12.26 | ₩19,860 | ₩19,860 | ₩19,099 | ₩19,166 | -3.49% | 10만 |
|---|
| 2025.12.24 | ₩20,220 | ₩20,338 | ₩19,967 | ₩20,260 | +0.20% | 6.6만 |
|---|
| 2025.12.23 | ₩20,487 | ₩20,607 | ₩20,020 | ₩20,487 | 0.00% | 12.1만 |
|---|
| 2025.12.22 | ₩20,634 | ₩20,712 | ₩20,521 | ₩20,634 | 0.00% | 3.6만 |
|---|
| 2025.12.19 | ₩20,074 | ₩20,474 | ₩19,793 | ₩20,427 | +1.76% | 9.9만 |
|---|
| 2025.12.18 | ₩20,621 | ₩20,861 | ₩20,100 | ₩20,107 | -2.49% | 13.3만 |
|---|
| 2025.12.17 | ₩20,541 | ₩20,861 | ₩19,907 | ₩19,917 | -3.03% | 6.6만 |
|---|
| 2025.12.16 | ₩20,007 | ₩20,434 | ₩19,967 | ₩20,314 | +1.53% | 6만 |
|---|
| 2025.12.15 | ₩20,447 | ₩20,567 | ₩19,780 | ₩20,007 | -2.15% | 9.6만 |
|---|
| 2025.12.12 | ₩21,035 | ₩21,221 | ₩20,287 | ₩20,341 | -3.30% | 19.8만 |
|---|
| 2025.12.11 | ₩22,903 | ₩22,903 | ₩21,235 | ₩21,408 | -6.53% | 35.7만 |
|---|
| 2025.12.10 | ₩23,130 | ₩23,437 | ₩22,930 | ₩23,384 | +1.10% | 9.1만 |
|---|
| 2025.12.09 | ₩22,876 | ₩23,330 | ₩22,810 | ₩22,997 | +0.53% | 6.3만 |
|---|
| 2025.12.08 | ₩22,876 | ₩23,157 | ₩22,690 | ₩23,117 | +1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩22,730 | ₩22,834 | ₩22,449 | ₩22,650 | -0.35% | 8.9만 |
|---|
| 2025.12.04 | ₩23,010 | ₩23,384 | ₩22,930 | ₩23,357 | +1.51% | 13.1만 |
|---|
| 2025.12.03 | ₩22,076 | ₩22,997 | ₩21,902 | ₩22,934 | +3.89% | 15만 |
|---|
| 2025.12.02 | ₩21,889 | ₩22,383 | ₩21,662 | ₩22,129 | +1.10% | 6.6만 |
|---|
| 2025.12.01 | ₩22,022 | ₩22,022 | ₩21,221 | ₩21,769 | -1.15% | 9.1만 |
|---|
| 2025.11.28 | ₩22,423 | ₩22,436 | ₩22,242 | ₩22,323 | -0.45% | 6.4만 |
|---|
| 2025.11.26 | ₩22,850 | ₩22,970 | ₩22,812 | ₩22,903 | +0.23% | 9.8만 |
|---|
| 2025.11.25 | ₩22,436 | ₩22,716 | ₩22,129 | ₩22,679 | +1.08% | 7.1만 |
|---|
| 2025.11.24 | ₩22,222 | ₩22,596 | ₩22,029 | ₩22,596 | +1.68% | 8.5만 |
|---|
| 2025.11.21 | ₩21,996 | ₩22,201 | ₩21,702 | ₩21,902 | -0.42% | 16만 |
|---|
| 2025.11.20 | ₩24,625 | ₩24,705 | ₩22,503 | ₩22,863 | -7.15% | 25.7만 |
|---|
| 2025.11.19 | ₩23,517 | ₩24,184 | ₩23,377 | ₩24,038 | +2.21% | 7.4만 |
|---|
| 2025.11.18 | ₩23,290 | ₩23,768 | ₩23,263 | ₩23,520 | +0.99% | 7.8만 |
|---|
| 2025.11.17 | ₩24,264 | ₩24,451 | ₩23,223 | ₩23,824 | -1.82% | 16.2만 |
|---|
| 2025.11.14 | ₩24,305 | ₩25,626 | ₩24,087 | ₩24,438 | +0.55% | 16.1만 |
|---|
| 2025.11.13 | ₩27,801 | ₩27,801 | ₩25,372 | ₩25,582 | -7.98% | 23.9만 |
|---|
| 2025.11.12 | ₩27,815 | ₩27,922 | ₩27,057 | ₩27,819 | +0.01% | 9.8만 |
|---|
| 2025.11.11 | ₩27,708 | ₩27,721 | ₩27,428 | ₩27,601 | -0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩28,415 | ₩28,509 | ₩27,494 | ₩27,812 | -2.12% | 6.9만 |
|---|
| 2025.11.07 | ₩27,201 | ₩27,368 | ₩27,007 | ₩27,348 | +0.54% | 18.5만 |
|---|
| 2025.11.06 | ₩29,697 | ₩29,697 | ₩27,975 | ₩28,042 | -5.57% | 23.7만 |
|---|
| 2025.11.05 | ₩29,443 | ₩30,164 | ₩28,949 | ₩29,863 | +1.43% | 13만 |
|---|
| 2025.11.04 | ₩29,870 | ₩30,097 | ₩29,096 | ₩29,096 | -2.59% | 18.5만 |
|---|
| 2025.11.03 | ₩30,417 | ₩30,520 | ₩29,897 | ₩30,344 | -0.24% | 12.5만 |
|---|
| 2025.10.31 | ₩29,577 | ₩30,190 | ₩29,577 | ₩30,145 | +1.92% | 11.7만 |
|---|
| 2025.10.30 | ₩30,110 | ₩30,284 | ₩29,363 | ₩29,483 | -2.08% | 25.5만 |
|---|
| 2025.10.29 | ₩30,324 | ₩30,484 | ₩30,137 | ₩30,239 | -0.28% | 8만 |
|---|
| 2025.10.28 | ₩30,244 | ₩30,457 | ₩30,150 | ₩30,296 | +0.17% | 8.3만 |
|---|
| 2025.10.27 | ₩30,070 | ₩30,311 | ₩29,830 | ₩30,311 | +0.80% | 8.6만 |
|---|
| 2025.10.24 | ₩29,710 | ₩29,750 | ₩29,470 | ₩29,658 | -0.18% | 12.7만 |
|---|
| 2025.10.23 | ₩28,936 | ₩30,150 | ₩28,802 | ₩29,993 | +3.65% | 12만 |
|---|
| 2025.10.22 | ₩29,256 | ₩29,295 | ₩27,736 | ₩28,666 | -2.02% | 8.8만 |
|---|
| 2025.10.21 | ₩29,563 | ₩29,717 | ₩29,294 | ₩29,364 | -0.67% | 6.4만 |
|---|
| 2025.10.20 | ₩29,803 | ₩29,883 | ₩29,350 | ₩29,803 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩28,989 | ₩29,510 | ₩28,629 | ₩29,012 | +0.08% | 8.8만 |
|---|
| 2025.10.16 | ₩31,352 | ₩31,649 | ₩30,413 | ₩30,604 | -2.38% | 11만 |
|---|
| 2025.10.15 | ₩31,992 | ₩31,992 | ₩30,991 | ₩31,074 | -2.87% | 7.1만 |
|---|
| 2025.10.14 | ₩31,365 | ₩31,899 | ₩30,905 | ₩31,169 | -0.63% | 5.4만 |
|---|
| 2025.10.13 | ₩32,459 | ₩32,900 | ₩31,452 | ₩31,832 | -1.93% | 10.9만 |
|---|
| 2025.10.10 | ₩34,528 | ₩34,635 | ₩31,178 | ₩31,178 | -9.70% | 17.9만 |
|---|