시장 데이터를 불러오는 중
전체 종목
NEOS Gold High Income ETF 과거 주가
NEOS Gold High Income ETF · IAUI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Gold High Income ETF · IAUI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,192 | ₩65,380 | ₩65,091 | ₩65,313 | +0.18% | 12.8만 |
| 2026.10.08 | ₩64,214 | ₩64,535 | ₩64,053 | ₩64,388 | +0.27% | 13.4만 |
| 2026.10.07 | ₩63,946 | ₩64,321 | ₩63,734 | ₩63,999 | +0.08% | 21만 |
| 2026.10.06 | ₩64,710 | ₩65,018 | ₩64,533 | ₩64,897 | +0.29% | 17.5만 |
| 2026.10.05 | ₩64,589 | ₩64,602 | ₩64,281 | ₩64,495 | -0.15% | 19.8만 |
| 2026.10.02 | ₩65,152 | ₩65,246 | ₩64,254 | ₩64,602 | -0.84% | 23.5만 |
| 2026.10.01 | ₩64,817 | ₩64,978 | ₩64,576 | ₩64,870 | +0.08% | 15.4만 |
| 2026.09.30 | ₩65,299 | ₩65,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,750 |
| -0.84% |
| 18.5만 |
| 2026.09.29 | ₩64,696 | ₩65,031 | ₩64,468 | ₩65,031 | +0.52% | 23.1만 |
|---|
| 2026.09.28 | ₩64,643 | ₩64,790 | ₩64,040 | ₩64,214 | -0.66% | 53.7만 |
|---|
| 2026.09.25 | ₩66,612 | ₩66,813 | ₩66,184 | ₩66,760 | +0.22% | 17.6만 |
|---|
| 2026.09.24 | ₩66,411 | ₩66,602 | ₩66,016 | ₩66,398 | -0.02% | 35.2만 |
|---|
| 2026.09.23 | ₩67,068 | ₩67,175 | ₩66,478 | ₩66,666 | -0.60% | 64.6만 |
|---|
| 2026.09.22 | ₩67,336 | ₩67,872 | ₩67,097 | ₩67,832 | +0.74% | 21.1만 |
|---|
| 2026.09.21 | ₩67,885 | ₩67,926 | ₩67,182 | ₩67,564 | -0.47% | 28.5만 |
|---|
| 2026.09.18 | ₩67,778 | ₩68,160 | ₩67,390 | ₩67,926 | +0.22% | 19.8만 |
|---|
| 2026.09.17 | ₩67,751 | ₩67,818 | ₩67,396 | ₩67,423 | -0.48% | 18.4만 |
|---|
| 2026.09.16 | ₩67,497 | ₩67,604 | ₩65,875 | ₩66,371 | -1.67% | 32.7만 |
|---|
| 2026.09.15 | ₩67,068 | ₩67,537 | ₩67,001 | ₩67,349 | +0.42% | 17만 |
|---|
| 2026.09.14 | ₩67,148 | ₩67,644 | ₩66,813 | ₩67,162 | +0.02% | 34.6만 |
|---|
| 2026.09.11 | ₩68,636 | ₩68,663 | ₩68,006 | ₩68,086 | -0.80% | 17.2만 |
|---|
| 2026.09.10 | ₩68,194 | ₩68,314 | ₩67,510 | ₩67,658 | -0.79% | 35.6만 |
|---|
| 2026.09.09 | ₩69,158 | ₩69,172 | ₩68,368 | ₩68,756 | -0.58% | 27.6만 |
|---|
| 2026.09.08 | ₩68,797 | ₩68,822 | ₩68,200 | ₩68,220 | -0.84% | 26.2만 |
|---|
| 2026.09.04 | ₩68,917 | ₩69,288 | ₩68,716 | ₩69,158 | +0.35% | 29.2만 |
|---|
| 2026.09.03 | ₩69,735 | ₩70,003 | ₩69,440 | ₩69,601 | -0.19% | 22.5만 |
|---|
| 2026.09.02 | ₩68,073 | ₩68,620 | ₩68,073 | ₩68,522 | +0.66% | 16.7만 |
|---|
| 2026.09.01 | ₩68,046 | ₩68,274 | ₩67,684 | ₩67,684 | -0.53% | 26.3만 |
|---|
| 2026.08.31 | ₩69,239 | ₩69,359 | ₩68,944 | ₩69,359 | +0.17% | 20만 |
|---|
| 2026.08.28 | ₩70,525 | ₩70,673 | ₩69,158 | ₩69,212 | -1.86% | 32.6만 |
|---|
| 2026.08.27 | ₩70,431 | ₩70,579 | ₩70,150 | ₩70,498 | +0.10% | 24.4만 |
|---|
| 2026.08.26 | ₩70,485 | ₩70,686 | ₩70,297 | ₩70,458 | -0.04% | 16.2만 |
|---|
| 2026.08.25 | ₩70,565 | ₩71,021 | ₩70,449 | ₩71,008 | +0.63% | 22.6만 |
|---|
| 2026.08.24 | ₩70,860 | ₩71,142 | ₩70,653 | ₩70,954 | +0.13% | 42.8만 |
|---|
| 2026.08.21 | ₩70,391 | ₩70,686 | ₩70,163 | ₩70,686 | +0.42% | 35.4만 |
|---|
| 2026.08.20 | ₩69,319 | ₩69,822 | ₩69,172 | ₩69,748 | +0.62% | 25만 |
|---|
| 2026.08.19 | ₩69,279 | ₩69,641 | ₩69,091 | ₩69,601 | +0.46% | 37.9만 |
|---|
| 2026.08.18 | ₩69,333 | ₩69,426 | ₩68,864 | ₩68,917 | -0.60% | 26.9만 |
|---|
| 2026.08.17 | ₩69,239 | ₩69,614 | ₩69,185 | ₩69,574 | +0.48% | 32.1만 |
|---|
| 2026.08.14 | ₩69,158 | ₩69,306 | ₩69,066 | ₩69,199 | +0.06% | 22.1만 |
|---|
| 2026.08.13 | ₩69,132 | ₩69,132 | ₩68,743 | ₩68,904 | -0.33% | 20만 |
|---|
| 2026.08.12 | ₩69,440 | ₩69,627 | ₩69,051 | ₩69,333 | -0.15% | 37.3만 |
|---|
| 2026.08.11 | ₩69,266 | ₩69,266 | ₩68,864 | ₩69,038 | -0.33% | 18.9만 |
|---|
| 2026.08.10 | ₩68,609 | ₩69,138 | ₩68,341 | ₩69,099 | +0.71% | 26.2만 |
|---|
| 2026.08.07 | ₩68,797 | ₩68,877 | ₩68,341 | ₩68,649 | -0.21% | 26.6만 |
|---|
| 2026.08.06 | ₩67,577 | ₩67,885 | ₩67,307 | ₩67,738 | +0.24% | 23.3만 |
|---|
| 2026.08.05 | ₩67,001 | ₩67,778 | ₩66,800 | ₩67,564 | +0.84% | 30.3만 |
|---|
| 2026.08.04 | ₩65,621 | ₩65,942 | ₩65,514 | ₩65,581 | -0.06% | 21.2만 |
|---|
| 2026.08.03 | ₩65,018 | ₩65,313 | ₩64,803 | ₩65,313 | +0.45% | 15.3만 |
|---|
| 2026.07.31 | ₩64,924 | ₩65,232 | ₩64,723 | ₩65,152 | +0.35% | 18.8만 |
|---|
| 2026.07.30 | ₩65,353 | ₩65,983 | ₩65,353 | ₩65,889 | +0.82% | 14.4만 |
|---|
| 2026.07.29 | ₩64,589 | ₩65,889 | ₩64,375 | ₩65,018 | +0.66% | 15.9만 |
|---|
| 2026.07.28 | ₩65,085 | ₩65,345 | ₩64,636 | ₩64,870 | -0.33% | 17.2만 |
|---|
| 2026.07.27 | ₩65,353 | ₩65,808 | ₩65,326 | ₩65,728 | +0.57% | 16.5만 |
|---|
| 2026.07.24 | ₩64,991 | ₩65,500 | ₩64,971 | ₩64,991 | 0.00% | 16.4만 |
|---|
| 2026.07.23 | ₩65,259 | ₩65,299 | ₩64,897 | ₩65,125 | -0.21% | 17.8만 |
|---|
| 2026.07.22 | ₩66,264 | ₩66,572 | ₩66,143 | ₩66,217 | -0.07% | 23.2만 |
|---|
| 2026.07.21 | ₩65,755 | ₩66,197 | ₩65,528 | ₩66,197 | +0.67% | 18.8만 |
|---|
| 2026.07.20 | ₩65,138 | ₩65,259 | ₩64,937 | ₩65,085 | -0.08% | 21.8만 |
|---|
| 2026.07.17 | ₩64,522 | ₩65,447 | ₩64,388 | ₩65,447 | +1.43% | 16.4만 |
|---|
| 2026.07.16 | ₩65,058 | ₩65,125 | ₩64,482 | ₩64,596 | -0.71% | 20.9만 |
|---|
| 2026.07.15 | ₩65,661 | ₩66,036 | ₩65,373 | ₩65,808 | +0.22% | 14.1만 |
|---|
| 2026.07.14 | ₩65,875 | ₩66,210 | ₩65,554 | ₩65,701 | -0.26% | 13.4만 |
|---|
| 2026.07.13 | ₩65,822 | ₩65,822 | ₩64,743 | ₩64,951 | -1.32% | 26.2만 |
|---|
| 2026.07.10 | ₩66,076 | ₩66,411 | ₩65,902 | ₩66,358 | +0.43% | 13.2만 |
|---|
| 2026.07.09 | ₩66,519 | ₩66,666 | ₩66,331 | ₩66,505 | -0.02% | 11.2만 |
|---|
| 2026.07.08 | ₩65,795 | ₩66,036 | ₩65,125 | ₩65,889 | +0.14% | 17.8만 |
|---|
| 2026.07.07 | ₩67,001 | ₩67,162 | ₩66,173 | ₩66,465 | -0.80% | 16만 |
|---|
| 2026.07.06 | ₩66,720 | ₩67,055 | ₩66,505 | ₩66,937 | +0.33% | 22.4만 |
|---|
| 2026.07.02 | ₩66,130 | ₩66,626 | ₩66,130 | ₩66,452 | +0.49% | 20.7만 |
|---|
| 2026.07.01 | ₩65,299 | ₩66,264 | ₩65,259 | ₩65,259 | -0.06% | 17.5만 |
|---|
| 2026.06.30 | ₩64,978 | ₩65,688 | ₩64,911 | ₩64,924 | -0.08% | 12.1만 |
|---|
| 2026.06.29 | ₩65,500 | ₩65,514 | ₩64,791 | ₩64,911 | -0.90% | 24.4만 |
|---|
| 2026.06.26 | ₩65,674 | ₩66,237 | ₩65,440 | ₩65,755 | +0.12% | 10.9만 |
|---|
| 2026.06.25 | ₩64,978 | ₩65,393 | ₩64,716 | ₩65,004 | +0.04% | 15.5만 |
|---|
| 2026.06.24 | ₩64,509 | ₩65,362 | ₩64,133 | ₩64,388 | -0.19% | 37만 |
|---|
| 2026.06.23 | ₩66,478 | ₩67,014 | ₩66,478 | ₩66,492 | +0.02% | 18.6만 |
|---|
| 2026.06.22 | ₩67,671 | ₩68,040 | ₩67,430 | ₩67,952 | +0.42% | 22.6만 |
|---|
| 2026.06.18 | ₩68,957 | ₩69,118 | ₩67,912 | ₩68,207 | -1.09% | 18.4만 |
|---|
| 2026.06.17 | ₩70,096 | ₩70,726 | ₩68,220 | ₩68,475 | -2.31% | 20.5만 |
|---|
| 2026.06.16 | ₩70,083 | ₩70,217 | ₩69,735 | ₩70,110 | +0.04% | 18.5만 |
|---|
| 2026.06.15 | ₩70,981 | ₩71,168 | ₩70,364 | ₩70,458 | -0.74% | 23.2만 |
|---|
| 2026.06.12 | ₩68,689 | ₩69,134 | ₩68,223 | ₩68,730 | +0.06% | 17.4만 |
|---|
| 2026.06.11 | ₩66,478 | ₩68,783 | ₩66,251 | ₩68,622 | +3.23% | 20.9만 |
|---|
| 2026.06.10 | ₩67,872 | ₩68,328 | ₩66,666 | ₩66,760 | -1.64% | 38.6만 |
|---|
| 2026.06.09 | ₩70,485 | ₩71,001 | ₩69,158 | ₩69,520 | -1.37% | 31.7만 |
|---|
| 2026.06.08 | ₩70,498 | ₩70,860 | ₩70,351 | ₩70,525 | +0.04% | 17.4만 |
|---|
| 2026.06.05 | ₩71,771 | ₩72,508 | ₩70,311 | ₩70,391 | -1.92% | 31.5만 |
|---|
| 2026.06.04 | ₩73,286 | ₩73,286 | ₩72,508 | ₩72,763 | -0.71% | 14.6만 |
|---|
| 2026.06.03 | ₩72,348 | ₩72,495 | ₩72,053 | ₩72,321 | -0.04% | 13.9만 |
|---|
| 2026.06.02 | ₩73,219 | ₩73,219 | ₩72,776 | ₩72,964 | -0.35% | 16만 |
|---|
| 2026.06.01 | ₩72,589 | ₩72,924 | ₩72,274 | ₩72,776 | +0.26% | 20.7만 |
|---|
| 2026.05.29 | ₩73,205 | ₩74,304 | ₩73,192 | ₩73,647 | +0.60% | 19.4만 |
|---|
| 2026.05.28 | ₩71,691 | ₩73,138 | ₩71,603 | ₩73,058 | +1.91% | 16.3만 |
|---|
| 2026.05.27 | ₩71,544 | ₩72,227 | ₩71,343 | ₩72,093 | +0.77% | 27.5만 |
|---|
| 2026.05.26 | ₩73,178 | ₩73,366 | ₩72,709 | ₩73,085 | -0.13% | 25.9만 |
|---|
| 2026.05.22 | ₩73,420 | ₩73,647 | ₩72,736 | ₩73,031 | -0.53% | 18.4만 |
|---|
| 2026.05.21 | ₩73,018 | ₩73,741 | ₩72,696 | ₩73,594 | +0.79% | 18.8만 |
|---|
| 2026.05.20 | ₩72,817 | ₩73,755 | ₩72,361 | ₩73,755 | +1.29% | 19.9만 |
|---|
| 2026.05.19 | ₩73,688 | ₩73,782 | ₩73,098 | ₩73,473 | -0.29% | 25.2만 |
|---|
| 2026.05.18 | ₩74,693 | ₩74,800 | ₩74,063 | ₩74,465 | -0.30% | 23.9만 |
|---|
| 2026.05.15 | ₩74,304 | ₩74,452 | ₩73,728 | ₩74,210 | -0.13% | 29.5만 |
|---|
| 2026.05.14 | ₩76,033 | ₩76,254 | ₩75,792 | ₩75,872 | -0.21% | 20.6만 |
|---|
| 2026.05.13 | ₩76,287 | ₩76,428 | ₩75,899 | ₩76,314 | +0.04% | 21만 |
|---|
| 2026.05.12 | ₩76,287 | ₩76,622 | ₩75,470 | ₩76,622 | +0.44% | 16.7만 |
|---|
| 2026.05.11 | ₩76,649 | ₩76,810 | ₩76,341 | ₩76,716 | +0.09% | 28.7만 |
|---|
| 2026.05.08 | ₩76,636 | ₩76,861 | ₩76,247 | ₩76,689 | +0.07% | 22만 |
|---|
| 2026.05.07 | ₩76,971 | ₩77,048 | ₩76,046 | ₩76,448 | -0.68% | 22.5만 |
|---|
| 2026.05.06 | ₩76,435 | ₩76,435 | ₩75,955 | ₩76,220 | -0.28% | 23.5만 |
|---|
| 2026.05.05 | ₩74,545 | ₩74,706 | ₩74,197 | ₩74,411 | -0.18% | 23만 |
|---|
| 2026.05.04 | ₩74,371 | ₩74,572 | ₩73,433 | ₩73,808 | -0.76% | 24.8만 |
|---|
| 2026.05.01 | ₩74,746 | ₩75,617 | ₩74,626 | ₩75,041 | +0.39% | 16.6만 |
|---|
| 2026.04.30 | ₩75,148 | ₩75,242 | ₩74,841 | ₩75,135 | -0.02% | 10.8만 |
|---|
| 2026.04.29 | ₩73,902 | ₩74,224 | ₩73,393 | ₩73,969 | +0.09% | 19만 |
|---|
| 2026.04.28 | ₩74,653 | ₩74,827 | ₩74,117 | ₩74,813 | +0.22% | 36.7만 |
|---|
| 2026.04.27 | ₩76,502 | ₩76,502 | ₩75,792 | ₩76,167 | -0.44% | 18.3만 |
|---|
| 2026.04.24 | ₩76,261 | ₩76,783 | ₩76,033 | ₩76,555 | +0.39% | 11만 |
|---|
| 2026.04.23 | ₩76,756 | ₩76,864 | ₩75,671 | ₩76,381 | -0.49% | 14.3만 |
|---|
| 2026.04.22 | ₩76,890 | ₩77,105 | ₩76,542 | ₩76,850 | -0.05% | 14.1만 |
|---|
| 2026.04.21 | ₩77,909 | ₩78,331 | ₩76,622 | ₩76,663 | -1.60% | 19만 |
|---|
| 2026.04.20 | ₩78,525 | ₩78,766 | ₩78,257 | ₩78,726 | +0.26% | 21.8만 |
|---|
| 2026.04.17 | ₩78,914 | ₩79,477 | ₩78,914 | ₩79,276 | +0.46% | 17.8만 |
|---|
| 2026.04.16 | ₩78,632 | ₩78,659 | ₩78,056 | ₩78,257 | -0.48% | 15.4만 |
|---|
| 2026.04.15 | ₩78,726 | ₩78,726 | ₩78,123 | ₩78,364 | -0.46% | 19.4만 |
|---|
| 2026.04.14 | ₩78,083 | ₩78,954 | ₩77,988 | ₩78,954 | +1.12% | 20.7만 |
|---|
| 2026.04.13 | ₩77,373 | ₩77,721 | ₩76,890 | ₩77,641 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩77,882 | ₩78,150 | ₩77,507 | ₩77,828 | -0.07% | 14.3만 |
|---|
| 2026.04.09 | ₩77,467 | ₩78,177 | ₩77,386 | ₩77,815 | +0.45% | 13.8만 |
|---|
| 2026.04.08 | ₩78,204 | ₩78,204 | ₩76,585 | ₩77,279 | -1.18% | 18.4만 |
|---|
| 2026.04.07 | ₩75,912 | ₩76,783 | ₩75,229 | ₩76,542 | +0.83% | 10.5만 |
|---|
| 2026.04.06 | ₩76,180 | ₩76,582 | ₩75,899 | ₩76,167 | -0.02% | 19.1만 |
|---|
| 2026.04.02 | ₩75,162 | ₩76,381 | ₩74,813 | ₩76,167 | +1.34% | 18.7만 |
|---|
| 2026.04.01 | ₩77,011 | ₩77,802 | ₩76,823 | ₩77,534 | +0.68% | 24만 |
|---|
| 2026.03.31 | ₩74,344 | ₩76,301 | ₩74,277 | ₩76,207 | +2.51% | 17.5만 |
|---|
| 2026.03.30 | ₩74,264 | ₩74,410 | ₩73,165 | ₩73,433 | -1.12% | 19.1만 |
|---|
| 2026.03.27 | ₩71,919 | ₩74,036 | ₩71,879 | ₩73,661 | +2.42% | 18.8만 |
|---|
| 2026.03.26 | ₩72,321 | ₩72,897 | ₩71,048 | ₩71,182 | -1.57% | 16.3만 |
|---|
| 2026.03.25 | ₩74,371 | ₩74,431 | ₩73,152 | ₩73,956 | -0.56% | 15.7만 |
|---|
| 2026.03.24 | ₩71,115 | ₩72,147 | ₩70,867 | ₩71,745 | +0.89% | 14.2만 |
|---|
| 2026.03.23 | ₩71,892 | ₩73,366 | ₩70,874 | ₩71,410 | -0.67% | 35.7만 |
|---|
| 2026.03.20 | ₩75,711 | ₩75,818 | ₩72,964 | ₩73,125 | -3.42% | 26.3만 |
|---|
| 2026.03.19 | ₩74,371 | ₩75,771 | ₩73,902 | ₩75,363 | +1.33% | 49.5만 |
|---|
| 2026.03.18 | ₩79,155 | ₩79,648 | ₩78,726 | ₩78,820 | -0.42% | 20만 |
|---|
| 2026.03.17 | ₩82,304 | ₩82,719 | ₩81,688 | ₩82,197 | -0.13% | 14.9만 |
|---|
| 2026.03.16 | ₩82,157 | ₩82,505 | ₩81,607 | ₩82,170 | +0.02% | 20.5만 |
|---|
| 2026.03.13 | ₩83,497 | ₩83,684 | ₩82,059 | ₩82,250 | -1.49% | 13.3만 |
|---|
| 2026.03.12 | ₩84,528 | ₩84,542 | ₩83,095 | ₩83,095 | -1.70% | 16.4만 |
|---|
| 2026.03.11 | ₩84,542 | ₩85,091 | ₩84,153 | ₩84,850 | +0.36% | 6.9만 |
|---|
| 2026.03.10 | ₩84,810 | ₩85,239 | ₩84,260 | ₩84,850 | +0.05% | 12.9만 |
|---|
| 2026.03.09 | ₩83,255 | ₩83,966 | ₩82,639 | ₩83,778 | +0.63% | 17.4만 |
|---|
| 2026.03.06 | ₩83,322 | ₩84,167 | ₩82,934 | ₩84,153 | +1.00% | 14만 |
|---|
| 2026.03.05 | ₩83,282 | ₩83,491 | ₩82,505 | ₩82,827 | -0.55% | 12.5만 |
|---|
| 2026.03.04 | ₩84,019 | ₩84,246 | ₩83,349 | ₩83,751 | -0.32% | 10.4만 |
|---|
| 2026.03.03 | ₩83,858 | ₩83,858 | ₩81,674 | ₩82,894 | -1.15% | 30.8만 |
|---|
| 2026.03.02 | ₩86,498 | ₩86,525 | ₩85,386 | ₩86,498 | 0.00% | 20.7만 |
|---|
| 2026.02.27 | ₩85,091 | ₩85,547 | ₩84,743 | ₩85,547 | +0.54% | 15.6만 |
|---|
| 2026.02.26 | ₩84,354 | ₩84,743 | ₩83,939 | ₩84,743 | +0.46% | 10.5만 |
|---|
| 2026.02.25 | ₩84,301 | ₩84,783 | ₩83,912 | ₩84,140 | -0.19% | 12만 |
|---|
| 2026.02.24 | ₩83,349 | ₩84,147 | ₩83,282 | ₩84,113 | +0.92% | 17.8만 |
|---|
| 2026.02.23 | ₩84,006 | ₩84,957 | ₩83,996 | ₩84,957 | +1.13% | 27.1만 |
|---|
| 2026.02.20 | ₩82,398 | ₩83,336 | ₩81,741 | ₩83,336 | +1.14% | 21.4만 |
|---|
| 2026.02.19 | ₩81,580 | ₩82,116 | ₩81,312 | ₩81,889 | +0.38% | 10.5만 |
|---|
| 2026.02.18 | ₩81,406 | ₩81,996 | ₩81,232 | ₩81,714 | +0.38% | 15.1만 |
|---|
| 2026.02.17 | ₩81,567 | ₩81,567 | ₩80,535 | ₩81,125 | -0.54% | 17.3만 |
|---|
| 2026.02.13 | ₩82,760 | ₩83,322 | ₩82,277 | ₩83,296 | +0.65% | 14.4만 |
|---|
| 2026.02.12 | ₩83,523 | ₩83,805 | ₩81,125 | ₩81,460 | -2.47% | 19만 |
|---|
| 2026.02.11 | ₩83,738 | ₩84,059 | ₩83,235 | ₩84,059 | +0.38% | 16.6만 |
|---|
| 2026.02.10 | ₩83,497 | ₩83,724 | ₩82,733 | ₩83,269 | -0.27% | 28.9만 |
|---|
| 2026.02.09 | ₩82,585 | ₩83,751 | ₩82,585 | ₩83,751 | +1.41% | 24.7만 |
|---|
| 2026.02.06 | ₩80,870 | ₩81,968 | ₩80,843 | ₩81,768 | +1.11% | 12만 |
|---|
| 2026.02.05 | ₩79,731 | ₩80,910 | ₩79,289 | ₩79,463 | -0.34% | 36.1만 |
|---|
| 2026.02.04 | ₩82,505 | ₩82,505 | ₩80,294 | ₩81,393 | -1.35% | 13.2만 |
|---|
| 2026.02.03 | ₩81,259 | ₩82,009 | ₩80,468 | ₩81,460 | +0.25% | 20.9만 |
|---|
| 2026.02.02 | ₩77,936 | ₩79,121 | ₩76,488 | ₩77,172 | -0.98% | 45만 |
|---|
| 2026.01.30 | ₩81,781 | ₩82,103 | ₩78,391 | ₩80,013 | -2.16% | 35.8만 |
|---|
| 2026.01.29 | ₩85,574 | ₩85,574 | ₩81,969 | ₩84,006 | -1.83% | 27.4만 |
|---|
| 2026.01.28 | ₩83,510 | ₩84,195 | ₩83,121 | ₩84,193 | +0.82% | 24.4만 |
|---|
| 2026.01.27 | ₩81,915 | ₩82,773 | ₩81,741 | ₩82,773 | +1.05% | 25.9만 |
|---|
| 2026.01.26 | ₩82,157 | ₩82,237 | ₩81,406 | ₩81,781 | -0.46% | 34.1만 |
|---|
| 2026.01.23 | ₩81,058 | ₩81,339 | ₩80,884 | ₩81,239 | +0.22% | 22.2만 |
|---|
| 2026.01.22 | ₩80,160 | ₩80,924 | ₩80,017 | ₩80,870 | +0.89% | 11.3만 |
|---|
| 2026.01.21 | ₩80,428 | ₩80,884 | ₩79,410 | ₩80,106 | -0.40% | 26.9만 |
|---|
| 2026.01.20 | ₩80,388 | ₩80,441 | ₩79,946 | ₩80,321 | -0.08% | 36만 |
|---|
| 2026.01.16 | ₩78,927 | ₩79,048 | ₩78,070 | ₩78,592 | -0.42% | 15.6만 |
|---|
| 2026.01.15 | ₩78,833 | ₩79,115 | ₩78,753 | ₩78,900 | +0.08% | 15.9만 |
|---|
| 2026.01.14 | ₩79,061 | ₩79,101 | ₩78,606 | ₩79,048 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩79,061 | ₩79,061 | ₩78,324 | ₩78,592 | -0.59% | 14.8만 |
|---|
| 2026.01.12 | ₩78,498 | ₩78,914 | ₩78,056 | ₩78,525 | +0.03% | 21.5만 |
|---|
| 2026.01.09 | ₩77,346 | ₩77,635 | ₩77,132 | ₩77,614 | +0.35% | 12.3만 |
|---|
| 2026.01.08 | ₩76,636 | ₩77,266 | ₩76,408 | ₩77,266 | +0.82% | 10.7만 |
|---|
| 2026.01.07 | ₩76,810 | ₩77,035 | ₩76,421 | ₩76,917 | +0.14% | 13.1만 |
|---|
| 2026.01.06 | ₩76,998 | ₩77,373 | ₩76,917 | ₩77,373 | +0.49% | 18.5만 |
|---|
| 2026.01.05 | ₩76,180 | ₩76,770 | ₩76,180 | ₩76,663 | +0.63% | 22.6만 |
|---|
| 2026.01.02 | ₩75,483 | ₩75,552 | ₩74,867 | ₩75,108 | -0.50% | 15.1만 |
|---|
| 2025.12.31 | ₩75,189 | ₩75,296 | ₩74,746 | ₩74,880 | -0.41% | 12.5만 |
|---|
| 2025.12.30 | ₩75,698 | ₩76,180 | ₩75,202 | ₩75,215 | -0.64% | 17.6만 |
|---|
| 2025.12.29 | ₩75,859 | ₩75,859 | ₩74,653 | ₩75,068 | -1.04% | 29.1만 |
|---|
| 2025.12.26 | ₩77,346 | ₩77,453 | ₩77,058 | ₩77,400 | +0.07% | 17.9만 |
|---|
| 2025.12.24 | ₩76,743 | ₩76,783 | ₩76,307 | ₩76,730 | -0.02% | 10.5만 |
|---|
| 2025.12.23 | ₩77,386 | ₩77,788 | ₩76,933 | ₩77,788 | +0.52% | 13.6만 |
|---|
| 2025.12.22 | ₩76,703 | ₩77,386 | ₩76,703 | ₩77,172 | +0.61% | 25.5만 |
|---|
| 2025.12.19 | ₩75,765 | ₩76,167 | ₩75,698 | ₩75,926 | +0.21% | 13.7만 |
|---|
| 2025.12.18 | ₩75,899 | ₩76,287 | ₩75,509 | ₩75,838 | -0.08% | 17만 |
|---|
| 2025.12.17 | ₩75,711 | ₩76,046 | ₩75,608 | ₩76,033 | +0.42% | 25.1만 |
|---|
| 2025.12.16 | ₩75,658 | ₩75,899 | ₩75,269 | ₩75,577 | -0.11% | 19.3만 |
|---|
| 2025.12.15 | ₩75,859 | ₩75,859 | ₩75,100 | ₩75,517 | -0.45% | 13.7만 |
|---|
| 2025.12.12 | ₩75,577 | ₩75,912 | ₩74,720 | ₩75,390 | -0.25% | 16.6만 |
|---|
| 2025.12.11 | ₩74,385 | ₩75,108 | ₩74,318 | ₩75,081 | +0.94% | 11.1만 |
|---|
| 2025.12.10 | ₩73,929 | ₩74,411 | ₩73,688 | ₩74,358 | +0.58% | 14.1만 |
|---|
| 2025.12.09 | ₩73,889 | ₩74,170 | ₩73,752 | ₩74,170 | +0.38% | 10.4만 |
|---|
| 2025.12.08 | ₩74,023 | ₩74,023 | ₩73,467 | ₩73,889 | -0.18% | 10.5만 |
|---|
| 2025.12.05 | ₩74,237 | ₩74,599 | ₩73,768 | ₩73,983 | -0.34% | 15.6만 |
|---|
| 2025.12.04 | ₩73,956 | ₩74,076 | ₩73,660 | ₩74,063 | +0.14% | 6.9만 |
|---|
| 2025.12.03 | ₩74,036 | ₩74,179 | ₩73,607 | ₩73,942 | -0.13% | 12.1만 |
|---|
| 2025.12.02 | ₩74,076 | ₩74,331 | ₩73,172 | ₩73,862 | -0.29% | 22.4만 |
|---|
| 2025.12.01 | ₩74,612 | ₩74,612 | ₩73,849 | ₩74,331 | -0.38% | 13.7만 |
|---|
| 2025.11.28 | ₩73,835 | ₩74,076 | ₩73,646 | ₩73,996 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩73,111 | ₩73,433 | ₩73,044 | ₩73,406 | +0.40% | 17.3만 |
|---|
| 2025.11.25 | ₩73,882 | ₩74,036 | ₩73,299 | ₩73,728 | -0.21% | 33만 |
|---|
| 2025.11.24 | ₩72,924 | ₩74,184 | ₩72,857 | ₩73,802 | +1.20% | 14만 |
|---|
| 2025.11.21 | ₩72,696 | ₩73,058 | ₩72,495 | ₩72,790 | +0.13% | 13만 |
|---|
| 2025.11.20 | ₩72,857 | ₩73,232 | ₩72,455 | ₩72,897 | +0.06% | 10.7만 |
|---|
| 2025.11.19 | ₩73,152 | ₩73,446 | ₩72,441 | ₩72,857 | -0.40% | 13.6만 |
|---|
| 2025.11.18 | ₩72,803 | ₩72,830 | ₩72,177 | ₩72,750 | -0.07% | 9.1만 |
|---|
| 2025.11.17 | ₩72,669 | ₩72,790 | ₩71,758 | ₩72,401 | -0.37% | 14.5만 |
|---|
| 2025.11.14 | ₩72,321 | ₩73,044 | ₩71,999 | ₩72,736 | +0.57% | 12.8만 |
|---|
| 2025.11.13 | ₩74,237 | ₩74,441 | ₩73,420 | ₩73,741 | -0.67% | 12.1만 |
|---|
| 2025.11.12 | ₩73,473 | ₩74,157 | ₩73,256 | ₩74,083 | +0.83% | 12.9만 |
|---|
| 2025.11.11 | ₩73,406 | ₩73,406 | ₩72,884 | ₩73,353 | -0.07% | 13.4만 |
|---|
| 2025.11.10 | ₩73,111 | ₩73,259 | ₩72,703 | ₩73,192 | +0.11% | 24.2만 |
|---|
| 2025.11.07 | ₩71,678 | ₩72,106 | ₩71,436 | ₩71,986 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩71,584 | ₩71,802 | ₩71,142 | ₩71,383 | -0.28% | 10.6만 |
|---|
| 2025.11.05 | ₩71,195 | ₩71,597 | ₩71,021 | ₩71,570 | +0.53% | 7.8만 |
|---|
| 2025.11.04 | ₩71,745 | ₩71,879 | ₩70,539 | ₩70,726 | -1.42% | 10.7만 |
|---|
| 2025.11.03 | ₩71,517 | ₩71,999 | ₩71,356 | ₩71,825 | +0.43% | 7.9만 |
|---|
| 2025.10.31 | ₩71,865 | ₩71,865 | ₩71,088 | ₩71,624 | -0.34% | 8.7만 |
|---|
| 2025.10.30 | ₩70,954 | ₩71,771 | ₩70,698 | ₩71,771 | +1.15% | 9.3만 |
|---|
| 2025.10.29 | ₩71,637 | ₩71,637 | ₩70,512 | ₩70,820 | -1.14% | 7.7만 |
|---|
| 2025.10.28 | ₩70,418 | ₩70,967 | ₩70,230 | ₩70,726 | +0.44% | 11.5만 |
|---|
| 2025.10.27 | ₩72,013 | ₩72,013 | ₩70,914 | ₩71,276 | -1.02% | 21.5만 |
|---|
| 2025.10.24 | ₩72,080 | ₩72,549 | ₩72,080 | ₩72,120 | +0.06% | 12.6만 |
|---|
| 2025.10.23 | ₩72,535 | ₩72,629 | ₩72,026 | ₩72,053 | -0.67% | 11.2만 |
|---|
| 2025.10.22 | ₩71,570 | ₩72,200 | ₩71,128 | ₩72,147 | +0.81% | 15.2만 |
|---|
| 2025.10.21 | ₩73,192 | ₩73,835 | ₩72,415 | ₩72,776 | -0.57% | 25.7만 |
|---|
| 2025.10.20 | ₩74,626 | ₩75,055 | ₩74,210 | ₩75,055 | +0.57% | 17.2만 |
|---|
| 2025.10.17 | ₩74,411 | ₩74,599 | ₩73,286 | ₩73,674 | -0.99% | 17.5만 |
|---|
| 2025.10.16 | ₩74,076 | ₩74,304 | ₩73,835 | ₩74,251 | +0.24% | 20.8만 |
|---|
| 2025.10.15 | ₩73,728 | ₩73,803 | ₩73,379 | ₩73,688 | -0.05% | 14.2만 |
|---|
| 2025.10.14 | ₩73,018 | ₩73,284 | ₩72,790 | ₩73,165 | +0.20% | 21.3만 |
|---|
| 2025.10.13 | ₩72,803 | ₩73,473 | ₩72,616 | ₩73,473 | +0.92% | 24.3만 |
|---|
| 2025.10.10 | ₩71,865 | ₩71,986 | ₩71,458 | ₩71,946 | +0.11% | 11.9만 |
|---|