시장 데이터를 불러오는 중
전체 종목
Hoya Capital High Dividend Yield ETF 과거 주가
Hoya Capital High Dividend Yield ETF · RIET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hoya Capital High Dividend Yield ETF · RIET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,104 | ₩11,198 | ₩11,091 | ₩11,131 | +0.24% | 3.1만 |
| 2026.10.08 | ₩11,050 | ₩11,198 | ₩11,012 | ₩11,144 | +0.85% | 8.8만 |
| 2026.10.07 | ₩11,238 | ₩11,265 | ₩11,104 | ₩11,131 | -0.95% | 5.4만 |
| 2026.10.06 | ₩11,225 | ₩11,319 | ₩11,211 | ₩11,238 | +0.12% | 5만 |
| 2026.10.05 | ₩11,265 | ₩11,404 | ₩11,198 | ₩11,198 | -0.60% | 13.8만 |
| 2026.10.02 | ₩11,413 | ₩11,520 | ₩11,305 | ₩11,312 | -0.88% | 9.6만 |
| 2026.10.01 | ₩11,426 | ₩11,430 | ₩11,211 | ₩11,332 | -0.82% | 17.2만 |
| 2026.09.30 | ₩11,533 | ₩11,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,439 |
| -0.81% |
| 7만 |
| 2026.09.29 | ₩11,533 | ₩11,592 | ₩11,473 | ₩11,547 | +0.12% | 5.1만 |
|---|
| 2026.09.28 | ₩11,614 | ₩11,687 | ₩11,469 | ₩11,531 | -0.72% | 10.3만 |
|---|
| 2026.09.25 | ₩11,654 | ₩11,662 | ₩11,539 | ₩11,636 | -0.15% | 10.9만 |
|---|
| 2026.09.24 | ₩11,694 | ₩11,708 | ₩11,620 | ₩11,636 | -0.49% | 12.2만 |
|---|
| 2026.09.23 | ₩11,949 | ₩12,056 | ₩11,708 | ₩11,708 | -2.02% | 11.7만 |
|---|
| 2026.09.22 | ₩11,989 | ₩12,087 | ₩11,909 | ₩11,976 | -0.11% | 6.8만 |
|---|
| 2026.09.21 | ₩11,895 | ₩11,936 | ₩11,872 | ₩11,922 | +0.23% | 9.5만 |
|---|
| 2026.09.18 | ₩11,868 | ₩11,922 | ₩11,815 | ₩11,815 | -0.45% | 6.4만 |
|---|
| 2026.09.17 | ₩12,043 | ₩12,151 | ₩11,936 | ₩11,936 | -0.89% | 14.6만 |
|---|
| 2026.09.16 | ₩12,043 | ₩12,096 | ₩11,828 | ₩11,922 | -1.00% | 14.1만 |
|---|
| 2026.09.15 | ₩12,043 | ₩12,123 | ₩11,989 | ₩11,989 | -0.45% | 15.9만 |
|---|
| 2026.09.14 | ₩12,217 | ₩12,338 | ₩12,137 | ₩12,210 | -0.05% | 9.7만 |
|---|
| 2026.09.11 | ₩12,351 | ₩12,351 | ₩12,204 | ₩12,217 | -1.09% | 4.4만 |
|---|
| 2026.09.10 | ₩12,378 | ₩12,543 | ₩12,204 | ₩12,204 | -1.41% | 13.2만 |
|---|
| 2026.09.09 | ₩12,499 | ₩12,499 | ₩12,365 | ₩12,385 | -0.91% | 10.2만 |
|---|
| 2026.09.08 | ₩12,539 | ₩12,573 | ₩12,472 | ₩12,472 | -0.53% | 6.7만 |
|---|
| 2026.09.04 | ₩12,485 | ₩12,633 | ₩12,485 | ₩12,552 | +0.54% | 4.7만 |
|---|
| 2026.09.03 | ₩12,539 | ₩12,633 | ₩12,499 | ₩12,539 | 0.00% | 5.8만 |
|---|
| 2026.09.02 | ₩12,472 | ₩12,583 | ₩12,418 | ₩12,526 | +0.43% | 13.6만 |
|---|
| 2026.09.01 | ₩12,485 | ₩12,566 | ₩12,459 | ₩12,465 | -0.16% | 12.3만 |
|---|
| 2026.08.31 | ₩12,633 | ₩12,633 | ₩12,512 | ₩12,539 | -0.74% | 9.5만 |
|---|
| 2026.08.28 | ₩12,633 | ₩12,693 | ₩12,633 | ₩12,633 | 0.00% | 6.4만 |
|---|
| 2026.08.27 | ₩12,713 | ₩12,794 | ₩12,633 | ₩12,660 | -0.42% | 4.8만 |
|---|
| 2026.08.26 | ₩12,740 | ₩12,767 | ₩12,660 | ₩12,660 | -0.63% | 5.8만 |
|---|
| 2026.08.25 | ₩12,767 | ₩12,794 | ₩12,740 | ₩12,794 | +0.21% | 6.6만 |
|---|
| 2026.08.24 | ₩12,700 | ₩12,807 | ₩12,700 | ₩12,774 | +0.58% | 7만 |
|---|
| 2026.08.21 | ₩12,807 | ₩12,807 | ₩12,687 | ₩12,713 | -0.73% | 9.2만 |
|---|
| 2026.08.20 | ₩12,713 | ₩12,767 | ₩12,687 | ₩12,767 | +0.42% | 16.2만 |
|---|
| 2026.08.19 | ₩12,861 | ₩12,861 | ₩12,680 | ₩12,767 | -0.73% | 10.1만 |
|---|
| 2026.08.18 | ₩12,673 | ₩12,786 | ₩12,593 | ₩12,593 | -0.63% | 22.1만 |
|---|
| 2026.08.17 | ₩12,807 | ₩12,807 | ₩12,687 | ₩12,733 | -0.58% | 12.9만 |
|---|
| 2026.08.14 | ₩12,780 | ₩12,892 | ₩12,780 | ₩12,821 | +0.31% | 4.7만 |
|---|
| 2026.08.13 | ₩12,780 | ₩12,862 | ₩12,780 | ₩12,827 | +0.37% | 6.1만 |
|---|
| 2026.08.12 | ₩12,673 | ₩12,754 | ₩12,673 | ₩12,740 | +0.53% | 6.1만 |
|---|
| 2026.08.11 | ₩12,633 | ₩12,736 | ₩12,633 | ₩12,646 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩12,874 | ₩12,995 | ₩12,586 | ₩12,653 | -1.72% | 21.4만 |
|---|
| 2026.08.07 | ₩12,767 | ₩12,888 | ₩12,727 | ₩12,888 | +0.95% | 7.1만 |
|---|
| 2026.08.06 | ₩12,794 | ₩12,807 | ₩12,713 | ₩12,713 | -0.63% | 6.2만 |
|---|
| 2026.08.05 | ₩12,740 | ₩12,854 | ₩12,713 | ₩12,727 | -0.11% | 15만 |
|---|
| 2026.08.04 | ₩13,022 | ₩13,022 | ₩12,754 | ₩12,821 | -1.54% | 13.8만 |
|---|
| 2026.08.03 | ₩12,767 | ₩12,963 | ₩12,767 | ₩12,821 | +0.42% | 6.8만 |
|---|
| 2026.07.31 | ₩12,888 | ₩12,955 | ₩12,767 | ₩12,834 | -0.42% | 8.3만 |
|---|
| 2026.07.30 | ₩13,022 | ₩13,256 | ₩12,814 | ₩12,915 | -0.82% | 12.2만 |
|---|
| 2026.07.29 | ₩13,049 | ₩13,156 | ₩13,023 | ₩13,049 | 0.00% | 4.9만 |
|---|
| 2026.07.28 | ₩13,223 | ₩13,223 | ₩13,063 | ₩13,116 | -0.81% | 8.1만 |
|---|
| 2026.07.27 | ₩13,142 | ₩13,142 | ₩13,049 | ₩13,062 | -0.61% | 14.5만 |
|---|
| 2026.07.24 | ₩12,807 | ₩13,075 | ₩12,807 | ₩12,995 | +1.47% | 13.6만 |
|---|
| 2026.07.23 | ₩13,062 | ₩13,075 | ₩12,874 | ₩12,874 | -1.44% | 9.3만 |
|---|
| 2026.07.22 | ₩13,223 | ₩13,223 | ₩13,062 | ₩13,069 | -1.17% | 9.8만 |
|---|
| 2026.07.21 | ₩13,290 | ₩13,290 | ₩13,075 | ₩13,156 | -1.01% | 3.4만 |
|---|
| 2026.07.20 | ₩13,370 | ₩13,370 | ₩13,183 | ₩13,210 | -1.20% | 8.4만 |
|---|
| 2026.07.17 | ₩13,384 | ₩13,478 | ₩13,277 | ₩13,350 | -0.25% | 6.4만 |
|---|
| 2026.07.16 | ₩13,116 | ₩13,411 | ₩13,116 | ₩13,407 | +2.22% | 15.8만 |
|---|
| 2026.07.15 | ₩13,169 | ₩13,303 | ₩13,156 | ₩13,156 | -0.10% | 7.1만 |
|---|
| 2026.07.14 | ₩12,995 | ₩13,183 | ₩12,995 | ₩13,153 | +1.22% | 6.6만 |
|---|
| 2026.07.13 | ₩13,156 | ₩13,169 | ₩13,028 | ₩13,049 | -0.82% | 10.8만 |
|---|
| 2026.07.10 | ₩13,035 | ₩13,142 | ₩13,015 | ₩13,075 | +0.31% | 11.2만 |
|---|
| 2026.07.09 | ₩12,901 | ₩13,075 | ₩12,901 | ₩13,035 | +1.04% | 6.3만 |
|---|
| 2026.07.08 | ₩13,075 | ₩13,089 | ₩12,955 | ₩12,955 | -0.92% | 12.8만 |
|---|
| 2026.07.07 | ₩13,156 | ₩13,250 | ₩13,096 | ₩13,096 | -0.46% | 5.9만 |
|---|
| 2026.07.06 | ₩13,142 | ₩13,189 | ₩13,102 | ₩13,116 | -0.20% | 7.6만 |
|---|
| 2026.07.02 | ₩13,116 | ₩13,223 | ₩13,116 | ₩13,149 | +0.26% | 7.6만 |
|---|
| 2026.07.01 | ₩13,263 | ₩13,263 | ₩13,035 | ₩13,089 | -1.31% | 8.7만 |
|---|
| 2026.06.30 | ₩13,142 | ₩13,142 | ₩13,035 | ₩13,075 | -0.51% | 5.8만 |
|---|
| 2026.06.29 | ₩13,062 | ₩13,101 | ₩12,941 | ₩13,100 | +0.29% | 9.8만 |
|---|
| 2026.06.26 | ₩12,901 | ₩13,102 | ₩12,888 | ₩13,101 | +1.55% | 7.6만 |
|---|
| 2026.06.25 | ₩12,915 | ₩12,941 | ₩12,807 | ₩12,888 | -0.21% | 8.1만 |
|---|
| 2026.06.24 | ₩12,888 | ₩12,915 | ₩12,807 | ₩12,861 | -0.21% | 4.6만 |
|---|
| 2026.06.23 | ₩12,700 | ₩12,807 | ₩12,687 | ₩12,807 | +0.84% | 9.9만 |
|---|
| 2026.06.22 | ₩12,700 | ₩12,740 | ₩12,646 | ₩12,673 | -0.21% | 7.3만 |
|---|
| 2026.06.18 | ₩12,673 | ₩12,780 | ₩12,673 | ₩12,704 | +0.24% | 8만 |
|---|
| 2026.06.17 | ₩12,888 | ₩12,928 | ₩12,606 | ₩12,646 | -1.87% | 16.4만 |
|---|
| 2026.06.16 | ₩12,834 | ₩12,955 | ₩12,834 | ₩12,900 | +0.51% | 5.1만 |
|---|
| 2026.06.15 | ₩13,142 | ₩13,142 | ₩12,901 | ₩12,928 | -1.63% | 11.3만 |
|---|
| 2026.06.12 | ₩13,008 | ₩13,116 | ₩13,008 | ₩13,075 | +0.52% | 7.5만 |
|---|
| 2026.06.11 | ₩13,075 | ₩13,129 | ₩12,975 | ₩13,049 | -0.21% | 12.6만 |
|---|
| 2026.06.10 | ₩13,008 | ₩13,142 | ₩13,008 | ₩13,019 | +0.08% | 8.9만 |
|---|
| 2026.06.09 | ₩12,794 | ₩13,075 | ₩12,794 | ₩13,035 | +1.89% | 16.5만 |
|---|
| 2026.06.08 | ₩12,928 | ₩12,982 | ₩12,807 | ₩12,847 | -0.62% | 6.8만 |
|---|
| 2026.06.05 | ₩12,780 | ₩12,968 | ₩12,780 | ₩12,874 | +0.73% | 8.8만 |
|---|
| 2026.06.04 | ₩12,606 | ₩12,861 | ₩12,606 | ₩12,834 | +1.81% | 4.6만 |
|---|
| 2026.06.03 | ₩12,794 | ₩12,834 | ₩12,646 | ₩12,646 | -1.15% | 8.4만 |
|---|
| 2026.06.02 | ₩12,740 | ₩12,847 | ₩12,740 | ₩12,794 | +0.42% | 3.8만 |
|---|
| 2026.06.01 | ₩12,874 | ₩12,874 | ₩12,767 | ₩12,767 | -0.83% | 7.6만 |
|---|
| 2026.05.29 | ₩12,928 | ₩12,968 | ₩12,888 | ₩12,908 | -0.16% | 5.6만 |
|---|
| 2026.05.28 | ₩12,941 | ₩12,955 | ₩12,868 | ₩12,935 | -0.05% | 5.4만 |
|---|
| 2026.05.27 | ₩12,874 | ₩12,982 | ₩12,874 | ₩12,928 | +0.42% | 5.4만 |
|---|
| 2026.05.26 | ₩12,767 | ₩12,874 | ₩12,743 | ₩12,874 | +0.84% | 8.1만 |
|---|
| 2026.05.22 | ₩12,794 | ₩12,847 | ₩12,713 | ₩12,794 | 0.00% | 4.7만 |
|---|
| 2026.05.21 | ₩12,673 | ₩12,821 | ₩12,653 | ₩12,807 | +1.06% | 6.4만 |
|---|
| 2026.05.20 | ₩12,606 | ₩12,740 | ₩12,552 | ₩12,713 | +0.85% | 6.8만 |
|---|
| 2026.05.19 | ₩12,606 | ₩12,606 | ₩12,472 | ₩12,579 | -0.21% | 5.3만 |
|---|
| 2026.05.18 | ₩12,646 | ₩12,780 | ₩12,606 | ₩12,727 | +0.64% | 8.5만 |
|---|
| 2026.05.15 | ₩12,727 | ₩12,727 | ₩12,593 | ₩12,619 | -0.84% | 6.3만 |
|---|
| 2026.05.14 | ₩12,767 | ₩12,901 | ₩12,767 | ₩12,794 | +0.21% | 8.4만 |
|---|
| 2026.05.13 | ₩12,821 | ₩12,821 | ₩12,740 | ₩12,767 | -0.42% | 4.9만 |
|---|
| 2026.05.12 | ₩12,861 | ₩12,861 | ₩12,754 | ₩12,807 | -0.42% | 4.1만 |
|---|
| 2026.05.11 | ₩12,982 | ₩13,008 | ₩12,821 | ₩12,821 | -1.24% | 4.2만 |
|---|
| 2026.05.08 | ₩12,968 | ₩13,022 | ₩12,928 | ₩12,982 | +0.10% | 5.2만 |
|---|
| 2026.05.07 | ₩12,767 | ₩13,022 | ₩12,767 | ₩12,941 | +1.37% | 6.6만 |
|---|
| 2026.05.06 | ₩12,888 | ₩12,968 | ₩12,874 | ₩12,941 | +0.42% | 7.8만 |
|---|
| 2026.05.05 | ₩12,807 | ₩12,897 | ₩12,760 | ₩12,821 | +0.10% | 5.5만 |
|---|
| 2026.05.04 | ₩12,754 | ₩12,847 | ₩12,687 | ₩12,700 | -0.42% | 9만 |
|---|
| 2026.05.01 | ₩12,888 | ₩12,888 | ₩12,740 | ₩12,874 | -0.10% | 6.3만 |
|---|
| 2026.04.30 | ₩12,660 | ₩12,821 | ₩12,660 | ₩12,794 | +1.06% | 3.8만 |
|---|
| 2026.04.29 | ₩12,821 | ₩12,827 | ₩12,619 | ₩12,669 | -1.18% | 6.1만 |
|---|
| 2026.04.28 | ₩12,941 | ₩12,941 | ₩12,767 | ₩12,834 | -0.83% | 5.7만 |
|---|
| 2026.04.27 | ₩12,794 | ₩12,873 | ₩12,780 | ₩12,807 | +0.10% | 6.3만 |
|---|
| 2026.04.24 | ₩12,633 | ₩12,794 | ₩12,633 | ₩12,767 | +1.06% | 6.4만 |
|---|
| 2026.04.23 | ₩12,727 | ₩12,767 | ₩12,646 | ₩12,673 | -0.42% | 9.6만 |
|---|
| 2026.04.22 | ₩12,861 | ₩12,861 | ₩12,700 | ₩12,727 | -1.04% | 9만 |
|---|
| 2026.04.21 | ₩12,968 | ₩12,968 | ₩12,754 | ₩12,767 | -1.55% | 7.6만 |
|---|
| 2026.04.20 | ₩12,941 | ₩13,022 | ₩12,901 | ₩13,022 | +0.62% | 15.9만 |
|---|
| 2026.04.17 | ₩12,740 | ₩13,008 | ₩12,740 | ₩13,008 | +2.11% | 9.8만 |
|---|
| 2026.04.16 | ₩12,847 | ₩12,861 | ₩12,754 | ₩12,794 | -0.42% | 3.7만 |
|---|
| 2026.04.15 | ₩12,794 | ₩12,861 | ₩12,700 | ₩12,861 | +0.52% | 5.5만 |
|---|
| 2026.04.14 | ₩12,646 | ₩12,794 | ₩12,646 | ₩12,794 | +1.17% | 7.9만 |
|---|
| 2026.04.13 | ₩12,499 | ₩12,646 | ₩12,485 | ₩12,646 | +1.18% | 6.2만 |
|---|
| 2026.04.10 | ₩12,552 | ₩12,619 | ₩12,520 | ₩12,593 | +0.32% | 9.6만 |
|---|
| 2026.04.09 | ₩12,391 | ₩12,599 | ₩12,351 | ₩12,566 | +1.41% | 6.7만 |
|---|
| 2026.04.08 | ₩12,324 | ₩12,445 | ₩12,318 | ₩12,445 | +0.98% | 11.5만 |
|---|
| 2026.04.07 | ₩12,150 | ₩12,217 | ₩12,123 | ₩12,204 | +0.44% | 5.4만 |
|---|
| 2026.04.06 | ₩12,271 | ₩12,271 | ₩12,110 | ₩12,178 | -0.75% | 5.4만 |
|---|
| 2026.04.02 | ₩12,137 | ₩12,164 | ₩11,936 | ₩12,164 | +0.22% | 5.1만 |
|---|
| 2026.04.01 | ₩12,123 | ₩12,123 | ₩12,023 | ₩12,056 | -0.55% | 5.1만 |
|---|
| 2026.03.31 | ₩11,989 | ₩12,083 | ₩11,956 | ₩12,056 | +0.56% | 4.8만 |
|---|
| 2026.03.30 | ₩11,922 | ₩12,003 | ₩11,842 | ₩11,922 | 0.00% | 4.8만 |
|---|
| 2026.03.27 | ₩12,016 | ₩12,029 | ₩11,734 | ₩11,768 | -2.06% | 8.6만 |
|---|
| 2026.03.26 | ₩11,936 | ₩12,096 | ₩11,936 | ₩11,982 | +0.39% | 5.9만 |
|---|
| 2026.03.25 | ₩12,029 | ₩12,110 | ₩12,009 | ₩12,043 | +0.11% | 5만 |
|---|
| 2026.03.24 | ₩12,043 | ₩12,137 | ₩12,003 | ₩12,003 | -0.33% | 4.8만 |
|---|
| 2026.03.23 | ₩12,070 | ₩12,190 | ₩11,976 | ₩12,043 | -0.22% | 10.8만 |
|---|
| 2026.03.20 | ₩12,298 | ₩12,298 | ₩11,855 | ₩11,909 | -3.16% | 24.4만 |
|---|
| 2026.03.19 | ₩12,271 | ₩12,366 | ₩12,231 | ₩12,311 | +0.33% | 14만 |
|---|
| 2026.03.18 | ₩12,351 | ₩12,445 | ₩12,298 | ₩12,298 | -0.43% | 11.3만 |
|---|
| 2026.03.17 | ₩12,391 | ₩12,579 | ₩12,391 | ₩12,418 | +0.22% | 4.4만 |
|---|
| 2026.03.16 | ₩12,378 | ₩12,567 | ₩12,378 | ₩12,469 | +0.74% | 6.1만 |
|---|
| 2026.03.13 | ₩12,472 | ₩12,539 | ₩12,311 | ₩12,324 | -1.18% | 9.1만 |
|---|
| 2026.03.12 | ₩12,472 | ₩12,548 | ₩12,418 | ₩12,418 | -0.43% | 6만 |
|---|
| 2026.03.11 | ₩12,619 | ₩12,727 | ₩12,512 | ₩12,542 | -0.62% | 11.8만 |
|---|
| 2026.03.10 | ₩12,660 | ₩12,780 | ₩12,603 | ₩12,680 | +0.16% | 10.8만 |
|---|
| 2026.03.09 | ₩12,552 | ₩12,700 | ₩12,339 | ₩12,653 | +0.80% | 16만 |
|---|
| 2026.03.06 | ₩12,740 | ₩12,740 | ₩12,633 | ₩12,713 | -0.21% | 7만 |
|---|
| 2026.03.05 | ₩12,888 | ₩12,901 | ₩12,807 | ₩12,853 | -0.27% | 4.2만 |
|---|
| 2026.03.04 | ₩12,928 | ₩12,968 | ₩12,809 | ₩12,928 | 0.00% | 4.4만 |
|---|
| 2026.03.03 | ₩12,780 | ₩12,901 | ₩12,646 | ₩12,874 | +0.73% | 7만 |
|---|
| 2026.03.02 | ₩12,740 | ₩13,008 | ₩12,689 | ₩12,968 | +1.79% | 7.8만 |
|---|
| 2026.02.27 | ₩12,915 | ₩12,968 | ₩12,834 | ₩12,888 | -0.21% | 5.8만 |
|---|
| 2026.02.26 | ₩12,861 | ₩12,968 | ₩12,847 | ₩12,968 | +0.83% | 4.5만 |
|---|
| 2026.02.25 | ₩12,821 | ₩12,821 | ₩12,687 | ₩12,821 | 0.00% | 6.5만 |
|---|
| 2026.02.24 | ₩12,740 | ₩12,796 | ₩12,673 | ₩12,794 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩12,834 | ₩12,928 | ₩12,727 | ₩12,740 | -0.73% | 6만 |
|---|
| 2026.02.20 | ₩12,821 | ₩12,874 | ₩12,754 | ₩12,874 | +0.42% | 3.3만 |
|---|
| 2026.02.19 | ₩12,780 | ₩12,861 | ₩12,754 | ₩12,798 | +0.14% | 4.3만 |
|---|
| 2026.02.18 | ₩12,888 | ₩12,900 | ₩12,767 | ₩12,780 | -0.83% | 7.4만 |
|---|
| 2026.02.17 | ₩12,901 | ₩13,049 | ₩12,727 | ₩12,894 | -0.05% | 5.7만 |
|---|
| 2026.02.13 | ₩12,874 | ₩13,062 | ₩12,847 | ₩12,988 | +0.89% | 6.7만 |
|---|
| 2026.02.12 | ₩13,022 | ₩13,062 | ₩12,780 | ₩12,868 | -1.18% | 4.2만 |
|---|
| 2026.02.11 | ₩13,008 | ₩13,026 | ₩12,915 | ₩12,915 | -0.72% | 4.2만 |
|---|
| 2026.02.10 | ₩12,901 | ₩13,035 | ₩12,888 | ₩13,015 | +0.88% | 8.1만 |
|---|
| 2026.02.09 | ₩12,968 | ₩12,995 | ₩12,754 | ₩12,877 | -0.70% | 8.4만 |
|---|
| 2026.02.06 | ₩12,941 | ₩13,008 | ₩12,901 | ₩12,941 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩12,928 | ₩12,941 | ₩12,821 | ₩12,901 | -0.21% | 4.7만 |
|---|
| 2026.02.04 | ₩12,821 | ₩12,955 | ₩12,775 | ₩12,928 | +0.84% | 10만 |
|---|
| 2026.02.03 | ₩12,740 | ₩12,874 | ₩12,646 | ₩12,780 | +0.32% | 6.2만 |
|---|
| 2026.02.02 | ₩12,740 | ₩12,845 | ₩12,700 | ₩12,700 | -0.32% | 6.4만 |
|---|
| 2026.01.30 | ₩12,847 | ₩12,847 | ₩12,618 | ₩12,729 | -0.92% | 5.6만 |
|---|
| 2026.01.29 | ₩12,834 | ₩12,888 | ₩12,766 | ₩12,881 | +0.37% | 4.5만 |
|---|
| 2026.01.28 | ₩12,928 | ₩13,002 | ₩12,740 | ₩12,794 | -1.04% | 7.1만 |
|---|
| 2026.01.27 | ₩12,847 | ₩12,941 | ₩12,834 | ₩12,913 | +0.51% | 5.4만 |
|---|
| 2026.01.26 | ₩12,982 | ₩12,982 | ₩12,807 | ₩12,881 | -0.77% | 11.9만 |
|---|
| 2026.01.23 | ₩12,995 | ₩13,008 | ₩12,888 | ₩12,968 | -0.21% | 5.9만 |
|---|
| 2026.01.22 | ₩13,075 | ₩13,142 | ₩12,968 | ₩12,995 | -0.62% | 12.9만 |
|---|
| 2026.01.21 | ₩12,995 | ₩13,049 | ₩12,894 | ₩13,022 | +0.21% | 9.7만 |
|---|
| 2026.01.20 | ₩13,075 | ₩13,196 | ₩12,999 | ₩13,075 | 0.00% | 8.1만 |
|---|
| 2026.01.16 | ₩13,129 | ₩13,263 | ₩13,089 | ₩13,250 | +0.92% | 7.9만 |
|---|
| 2026.01.15 | ₩13,022 | ₩13,175 | ₩12,982 | ₩13,156 | +1.03% | 8.7만 |
|---|
| 2026.01.14 | ₩12,847 | ₩13,022 | ₩12,818 | ₩13,022 | +1.36% | 6.5만 |
|---|
| 2026.01.13 | ₩12,941 | ₩12,968 | ₩12,796 | ₩12,888 | -0.41% | 8.3만 |
|---|
| 2026.01.12 | ₩12,874 | ₩12,928 | ₩12,783 | ₩12,882 | +0.06% | 7.2만 |
|---|
| 2026.01.09 | ₩12,847 | ₩12,928 | ₩12,807 | ₩12,874 | +0.21% | 5.7만 |
|---|
| 2026.01.08 | ₩12,593 | ₩12,841 | ₩12,579 | ₩12,786 | +1.53% | 12.2만 |
|---|
| 2026.01.07 | ₩12,687 | ₩12,687 | ₩12,593 | ₩12,613 | -0.58% | 6.2만 |
|---|
| 2026.01.06 | ₩12,539 | ₩12,633 | ₩12,499 | ₩12,626 | +0.70% | 6.3만 |
|---|
| 2026.01.05 | ₩12,579 | ₩12,606 | ₩12,472 | ₩12,593 | +0.11% | 15.2만 |
|---|
| 2026.01.02 | ₩12,485 | ₩12,606 | ₩12,430 | ₩12,562 | +0.61% | 9.2만 |
|---|
| 2025.12.31 | ₩12,526 | ₩12,526 | ₩12,445 | ₩12,460 | -0.52% | 8.1만 |
|---|
| 2025.12.30 | ₩12,459 | ₩12,512 | ₩12,418 | ₩12,485 | +0.22% | 12.7만 |
|---|
| 2025.12.29 | ₩12,459 | ₩12,464 | ₩12,405 | ₩12,445 | -0.11% | 9.8만 |
|---|
| 2025.12.26 | ₩12,432 | ₩12,512 | ₩12,405 | ₩12,459 | +0.22% | 13.6만 |
|---|
| 2025.12.24 | ₩12,338 | ₩12,459 | ₩12,271 | ₩12,445 | +0.87% | 4.6만 |
|---|
| 2025.12.23 | ₩12,472 | ₩12,485 | ₩12,351 | ₩12,351 | -0.97% | 14.1만 |
|---|
| 2025.12.22 | ₩12,512 | ₩12,539 | ₩12,472 | ₩12,492 | -0.16% | 11.9만 |
|---|
| 2025.12.19 | ₩12,593 | ₩12,606 | ₩12,512 | ₩12,519 | -0.59% | 6.7만 |
|---|
| 2025.12.18 | ₩12,619 | ₩12,633 | ₩12,560 | ₩12,579 | -0.32% | 5.2만 |
|---|
| 2025.12.17 | ₩12,552 | ₩12,660 | ₩12,544 | ₩12,593 | +0.32% | 10.7만 |
|---|
| 2025.12.16 | ₩12,606 | ₩12,644 | ₩12,485 | ₩12,512 | -0.74% | 8만 |
|---|
| 2025.12.15 | ₩12,700 | ₩12,700 | ₩12,606 | ₩12,687 | -0.11% | 6.5만 |
|---|
| 2025.12.12 | ₩12,673 | ₩12,713 | ₩12,626 | ₩12,660 | -0.11% | 12만 |
|---|
| 2025.12.11 | ₩12,606 | ₩12,673 | ₩12,578 | ₩12,579 | -0.21% | 13.4만 |
|---|
| 2025.12.10 | ₩12,566 | ₩12,646 | ₩12,499 | ₩12,594 | +0.22% | 10.4만 |
|---|
| 2025.12.09 | ₩12,485 | ₩12,526 | ₩12,450 | ₩12,472 | -0.11% | 9.2만 |
|---|
| 2025.12.08 | ₩12,512 | ₩12,512 | ₩12,436 | ₩12,438 | -0.59% | 9.5만 |
|---|
| 2025.12.05 | ₩12,526 | ₩12,593 | ₩12,489 | ₩12,512 | -0.11% | 9.7만 |
|---|
| 2025.12.04 | ₩12,593 | ₩12,645 | ₩12,485 | ₩12,485 | -0.85% | 9만 |
|---|
| 2025.12.03 | ₩12,619 | ₩12,673 | ₩12,590 | ₩12,660 | +0.32% | 4.8만 |
|---|
| 2025.12.02 | ₩12,673 | ₩12,673 | ₩12,552 | ₩12,552 | -0.95% | 5.4만 |
|---|
| 2025.12.01 | ₩12,673 | ₩12,673 | ₩12,591 | ₩12,619 | -0.42% | 5.2만 |
|---|
| 2025.11.28 | ₩12,713 | ₩12,713 | ₩12,646 | ₩12,666 | -0.37% | 3.7만 |
|---|
| 2025.11.26 | ₩12,606 | ₩12,740 | ₩12,591 | ₩12,673 | +0.53% | 8.1만 |
|---|
| 2025.11.25 | ₩12,391 | ₩12,645 | ₩12,391 | ₩12,579 | +1.52% | 5.9만 |
|---|
| 2025.11.24 | ₩12,351 | ₩12,405 | ₩12,335 | ₩12,391 | +0.33% | 35.2만 |
|---|
| 2025.11.21 | ₩12,096 | ₩12,391 | ₩12,096 | ₩12,351 | +2.11% | 8.1만 |
|---|
| 2025.11.20 | ₩12,351 | ₩12,351 | ₩12,096 | ₩12,096 | -2.06% | 10.4만 |
|---|
| 2025.11.19 | ₩12,311 | ₩12,351 | ₩12,204 | ₩12,231 | -0.65% | 11.6만 |
|---|
| 2025.11.18 | ₩12,324 | ₩12,324 | ₩12,244 | ₩12,311 | -0.11% | 7.9만 |
|---|
| 2025.11.17 | ₩12,512 | ₩12,552 | ₩12,378 | ₩12,385 | -1.02% | 6.5만 |
|---|
| 2025.11.14 | ₩12,445 | ₩12,526 | ₩12,418 | ₩12,526 | +0.65% | 8.7만 |
|---|
| 2025.11.13 | ₩12,485 | ₩12,606 | ₩12,485 | ₩12,501 | +0.13% | 6.1만 |
|---|
| 2025.11.12 | ₩12,673 | ₩12,673 | ₩12,552 | ₩12,555 | -0.93% | 6.5만 |
|---|
| 2025.11.11 | ₩12,485 | ₩12,673 | ₩12,485 | ₩12,673 | +1.50% | 4.1만 |
|---|
| 2025.11.10 | ₩12,539 | ₩12,566 | ₩12,472 | ₩12,477 | -0.49% | 13.8만 |
|---|
| 2025.11.07 | ₩12,338 | ₩12,539 | ₩12,338 | ₩12,526 | +1.52% | 6.9만 |
|---|
| 2025.11.06 | ₩12,445 | ₩12,445 | ₩12,311 | ₩12,339 | -0.85% | 4만 |
|---|
| 2025.11.05 | ₩12,284 | ₩12,418 | ₩12,284 | ₩12,405 | +0.98% | 3.3만 |
|---|
| 2025.11.04 | ₩12,298 | ₩12,346 | ₩12,255 | ₩12,311 | +0.11% | 5만 |
|---|
| 2025.11.03 | ₩12,365 | ₩12,365 | ₩12,204 | ₩12,338 | -0.22% | 6.4만 |
|---|
| 2025.10.31 | ₩12,271 | ₩12,351 | ₩12,190 | ₩12,327 | +0.46% | 11.7만 |
|---|
| 2025.10.30 | ₩12,284 | ₩12,377 | ₩12,231 | ₩12,259 | -0.21% | 11.2만 |
|---|
| 2025.10.29 | ₩12,539 | ₩12,579 | ₩12,298 | ₩12,324 | -1.71% | 12만 |
|---|
| 2025.10.28 | ₩12,687 | ₩12,687 | ₩12,512 | ₩12,552 | -1.06% | 21.8만 |
|---|
| 2025.10.27 | ₩12,713 | ₩12,768 | ₩12,673 | ₩12,740 | +0.21% | 10.9만 |
|---|
| 2025.10.24 | ₩12,687 | ₩12,754 | ₩12,687 | ₩12,695 | +0.06% | 6.9만 |
|---|
| 2025.10.23 | ₩12,713 | ₩12,720 | ₩12,646 | ₩12,681 | -0.25% | 4.8만 |
|---|
| 2025.10.22 | ₩12,606 | ₩12,740 | ₩12,606 | ₩12,704 | +0.78% | 12.8만 |
|---|
| 2025.10.21 | ₩12,673 | ₩12,713 | ₩12,606 | ₩12,615 | -0.46% | 6.1만 |
|---|
| 2025.10.20 | ₩12,687 | ₩12,787 | ₩12,673 | ₩12,780 | +0.74% | 7.3만 |
|---|
| 2025.10.17 | ₩12,579 | ₩12,673 | ₩12,579 | ₩12,646 | +0.53% | 6.3만 |
|---|
| 2025.10.16 | ₩12,780 | ₩12,794 | ₩12,579 | ₩12,646 | -1.05% | 9.4만 |
|---|
| 2025.10.15 | ₩12,713 | ₩12,834 | ₩12,673 | ₩12,740 | +0.21% | 6.2만 |
|---|
| 2025.10.14 | ₩12,499 | ₩12,700 | ₩12,499 | ₩12,660 | +1.29% | 7.5만 |
|---|
| 2025.10.13 | ₩12,539 | ₩12,606 | ₩12,472 | ₩12,552 | +0.11% | 8만 |
|---|
| 2025.10.10 | ₩12,660 | ₩12,680 | ₩12,472 | ₩12,479 | -1.43% | 8.6만 |
|---|