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 | ₩64,903 | ₩65,090 | ₩64,803 | ₩65,023 | +0.18% | 12.8만 |
| 2026.10.08 | ₩63,929 | ₩64,249 | ₩63,769 | ₩64,103 | +0.27% | 13.4만 |
| 2026.10.07 | ₩63,662 | ₩64,036 | ₩63,452 | ₩63,716 | +0.08% | 21만 |
| 2026.10.06 | ₩64,423 | ₩64,730 | ₩64,247 | ₩64,609 | +0.29% | 17.5만 |
| 2026.10.05 | ₩64,303 | ₩64,316 | ₩63,996 | ₩64,209 | -0.15% | 19.8만 |
| 2026.10.02 | ₩64,863 | ₩64,956 | ₩63,969 | ₩64,316 | -0.84% | 23.5만 |
| 2026.10.01 | ₩64,529 | ₩64,690 | ₩64,289 | ₩64,583 | +0.08% | 15.4만 |
| 2026.09.30 | ₩65,010 | ₩65,010 | ₩64,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,463 |
| -0.84% |
| 18.5만 |
| 2026.09.29 | ₩64,409 | ₩64,743 | ₩64,183 | ₩64,743 | +0.52% | 23.1만 |
|---|
| 2026.09.28 | ₩64,356 | ₩64,503 | ₩63,756 | ₩63,929 | -0.66% | 53.7만 |
|---|
| 2026.09.25 | ₩66,317 | ₩66,517 | ₩65,890 | ₩66,464 | +0.22% | 17.6만 |
|---|
| 2026.09.24 | ₩66,117 | ₩66,306 | ₩65,723 | ₩66,104 | -0.02% | 35.2만 |
|---|
| 2026.09.23 | ₩66,771 | ₩66,877 | ₩66,184 | ₩66,370 | -0.60% | 64.6만 |
|---|
| 2026.09.22 | ₩67,038 | ₩67,571 | ₩66,800 | ₩67,531 | +0.74% | 21.1만 |
|---|
| 2026.09.21 | ₩67,584 | ₩67,625 | ₩66,884 | ₩67,264 | -0.47% | 28.5만 |
|---|
| 2026.09.18 | ₩67,478 | ₩67,858 | ₩67,091 | ₩67,625 | +0.22% | 19.8만 |
|---|
| 2026.09.17 | ₩67,451 | ₩67,518 | ₩67,098 | ₩67,124 | -0.48% | 18.4만 |
|---|
| 2026.09.16 | ₩67,198 | ₩67,304 | ₩65,583 | ₩66,077 | -1.67% | 32.7만 |
|---|
| 2026.09.15 | ₩66,771 | ₩67,238 | ₩66,704 | ₩67,051 | +0.42% | 17만 |
|---|
| 2026.09.14 | ₩66,851 | ₩67,344 | ₩66,517 | ₩66,864 | +0.02% | 34.6만 |
|---|
| 2026.09.11 | ₩68,332 | ₩68,358 | ₩67,705 | ₩67,785 | -0.80% | 17.2만 |
|---|
| 2026.09.10 | ₩67,891 | ₩68,011 | ₩67,211 | ₩67,358 | -0.79% | 35.6만 |
|---|
| 2026.09.09 | ₩68,852 | ₩68,865 | ₩68,065 | ₩68,452 | -0.58% | 27.6만 |
|---|
| 2026.09.08 | ₩68,492 | ₩68,517 | ₩67,898 | ₩67,918 | -0.84% | 26.2만 |
|---|
| 2026.09.04 | ₩68,612 | ₩68,981 | ₩68,412 | ₩68,852 | +0.35% | 29.2만 |
|---|
| 2026.09.03 | ₩69,426 | ₩69,692 | ₩69,132 | ₩69,292 | -0.19% | 22.5만 |
|---|
| 2026.09.02 | ₩67,771 | ₩68,316 | ₩67,771 | ₩68,218 | +0.66% | 16.7만 |
|---|
| 2026.09.01 | ₩67,745 | ₩67,971 | ₩67,384 | ₩67,384 | -0.53% | 26.3만 |
|---|
| 2026.08.31 | ₩68,932 | ₩69,052 | ₩68,638 | ₩69,052 | +0.17% | 20만 |
|---|
| 2026.08.28 | ₩70,213 | ₩70,359 | ₩68,852 | ₩68,905 | -1.86% | 32.6만 |
|---|
| 2026.08.27 | ₩70,119 | ₩70,266 | ₩69,839 | ₩70,186 | +0.10% | 24.4만 |
|---|
| 2026.08.26 | ₩70,173 | ₩70,373 | ₩69,986 | ₩70,146 | -0.04% | 16.2만 |
|---|
| 2026.08.25 | ₩70,253 | ₩70,706 | ₩70,137 | ₩70,693 | +0.63% | 22.6만 |
|---|
| 2026.08.24 | ₩70,546 | ₩70,826 | ₩70,339 | ₩70,640 | +0.13% | 42.8만 |
|---|
| 2026.08.21 | ₩70,079 | ₩70,373 | ₩69,852 | ₩70,373 | +0.42% | 35.4만 |
|---|
| 2026.08.20 | ₩69,012 | ₩69,512 | ₩68,865 | ₩69,439 | +0.62% | 25만 |
|---|
| 2026.08.19 | ₩68,972 | ₩69,332 | ₩68,785 | ₩69,292 | +0.46% | 37.9만 |
|---|
| 2026.08.18 | ₩69,025 | ₩69,119 | ₩68,558 | ₩68,612 | -0.60% | 26.9만 |
|---|
| 2026.08.17 | ₩68,932 | ₩69,305 | ₩68,879 | ₩69,265 | +0.48% | 32.1만 |
|---|
| 2026.08.14 | ₩68,852 | ₩68,999 | ₩68,760 | ₩68,892 | +0.06% | 22.1만 |
|---|
| 2026.08.13 | ₩68,825 | ₩68,825 | ₩68,438 | ₩68,598 | -0.33% | 20만 |
|---|
| 2026.08.12 | ₩69,132 | ₩69,319 | ₩68,745 | ₩69,025 | -0.15% | 37.3만 |
|---|
| 2026.08.11 | ₩68,959 | ₩68,959 | ₩68,558 | ₩68,732 | -0.33% | 18.9만 |
|---|
| 2026.08.10 | ₩68,305 | ₩68,832 | ₩68,038 | ₩68,793 | +0.71% | 26.2만 |
|---|
| 2026.08.07 | ₩68,492 | ₩68,572 | ₩68,038 | ₩68,345 | -0.21% | 26.6만 |
|---|
| 2026.08.06 | ₩67,278 | ₩67,584 | ₩67,008 | ₩67,438 | +0.24% | 23.3만 |
|---|
| 2026.08.05 | ₩66,704 | ₩67,478 | ₩66,504 | ₩67,264 | +0.84% | 30.3만 |
|---|
| 2026.08.04 | ₩65,330 | ₩65,650 | ₩65,223 | ₩65,290 | -0.06% | 21.2만 |
|---|
| 2026.08.03 | ₩64,730 | ₩65,023 | ₩64,516 | ₩65,023 | +0.45% | 15.3만 |
|---|
| 2026.07.31 | ₩64,636 | ₩64,943 | ₩64,436 | ₩64,863 | +0.35% | 18.8만 |
|---|
| 2026.07.30 | ₩65,063 | ₩65,690 | ₩65,063 | ₩65,597 | +0.82% | 14.4만 |
|---|
| 2026.07.29 | ₩64,303 | ₩65,597 | ₩64,089 | ₩64,730 | +0.66% | 15.9만 |
|---|
| 2026.07.28 | ₩64,796 | ₩65,055 | ₩64,349 | ₩64,583 | -0.33% | 17.2만 |
|---|
| 2026.07.27 | ₩65,063 | ₩65,517 | ₩65,036 | ₩65,437 | +0.57% | 16.5만 |
|---|
| 2026.07.24 | ₩64,703 | ₩65,210 | ₩64,683 | ₩64,703 | 0.00% | 16.4만 |
|---|
| 2026.07.23 | ₩64,970 | ₩65,010 | ₩64,609 | ₩64,836 | -0.21% | 17.8만 |
|---|
| 2026.07.22 | ₩65,970 | ₩66,277 | ₩65,850 | ₩65,924 | -0.07% | 23.2만 |
|---|
| 2026.07.21 | ₩65,463 | ₩65,904 | ₩65,238 | ₩65,904 | +0.67% | 18.8만 |
|---|
| 2026.07.20 | ₩64,850 | ₩64,970 | ₩64,650 | ₩64,796 | -0.08% | 21.8만 |
|---|
| 2026.07.17 | ₩64,236 | ₩65,156 | ₩64,103 | ₩65,156 | +1.43% | 16.4만 |
|---|
| 2026.07.16 | ₩64,770 | ₩64,836 | ₩64,196 | ₩64,309 | -0.71% | 20.9만 |
|---|
| 2026.07.15 | ₩65,370 | ₩65,743 | ₩65,083 | ₩65,517 | +0.22% | 14.1만 |
|---|
| 2026.07.14 | ₩65,583 | ₩65,917 | ₩65,263 | ₩65,410 | -0.26% | 13.4만 |
|---|
| 2026.07.13 | ₩65,530 | ₩65,530 | ₩64,456 | ₩64,663 | -1.32% | 26.2만 |
|---|
| 2026.07.10 | ₩65,783 | ₩66,117 | ₩65,610 | ₩66,064 | +0.43% | 13.2만 |
|---|
| 2026.07.09 | ₩66,224 | ₩66,370 | ₩66,037 | ₩66,210 | -0.02% | 11.2만 |
|---|
| 2026.07.08 | ₩65,503 | ₩65,743 | ₩64,836 | ₩65,597 | +0.14% | 17.8만 |
|---|
| 2026.07.07 | ₩66,704 | ₩66,864 | ₩65,880 | ₩66,170 | -0.80% | 16만 |
|---|
| 2026.07.06 | ₩66,424 | ₩66,757 | ₩66,210 | ₩66,640 | +0.33% | 22.4만 |
|---|
| 2026.07.02 | ₩65,837 | ₩66,330 | ₩65,837 | ₩66,157 | +0.49% | 20.7만 |
|---|
| 2026.07.01 | ₩65,010 | ₩65,970 | ₩64,970 | ₩64,970 | -0.06% | 17.5만 |
|---|
| 2026.06.30 | ₩64,690 | ₩65,397 | ₩64,623 | ₩64,636 | -0.08% | 12.1만 |
|---|
| 2026.06.29 | ₩65,210 | ₩65,223 | ₩64,504 | ₩64,623 | -0.90% | 24.4만 |
|---|
| 2026.06.26 | ₩65,383 | ₩65,944 | ₩65,150 | ₩65,463 | +0.12% | 10.9만 |
|---|
| 2026.06.25 | ₩64,690 | ₩65,103 | ₩64,429 | ₩64,716 | +0.04% | 15.5만 |
|---|
| 2026.06.24 | ₩64,223 | ₩65,072 | ₩63,849 | ₩64,103 | -0.19% | 37만 |
|---|
| 2026.06.23 | ₩66,184 | ₩66,717 | ₩66,184 | ₩66,197 | +0.02% | 18.6만 |
|---|
| 2026.06.22 | ₩67,371 | ₩67,738 | ₩67,131 | ₩67,651 | +0.42% | 22.6만 |
|---|
| 2026.06.18 | ₩68,652 | ₩68,812 | ₩67,611 | ₩67,905 | -1.09% | 18.4만 |
|---|
| 2026.06.17 | ₩69,786 | ₩70,413 | ₩67,918 | ₩68,171 | -2.31% | 20.5만 |
|---|
| 2026.06.16 | ₩69,772 | ₩69,906 | ₩69,426 | ₩69,799 | +0.04% | 18.5만 |
|---|
| 2026.06.15 | ₩70,666 | ₩70,853 | ₩70,053 | ₩70,146 | -0.74% | 23.2만 |
|---|
| 2026.06.12 | ₩68,385 | ₩68,828 | ₩67,921 | ₩68,425 | +0.06% | 17.4만 |
|---|
| 2026.06.11 | ₩66,184 | ₩68,478 | ₩65,957 | ₩68,318 | +3.23% | 20.9만 |
|---|
| 2026.06.10 | ₩67,571 | ₩68,025 | ₩66,370 | ₩66,464 | -1.64% | 38.6만 |
|---|
| 2026.06.09 | ₩70,173 | ₩70,686 | ₩68,852 | ₩69,212 | -1.37% | 31.7만 |
|---|
| 2026.06.08 | ₩70,186 | ₩70,546 | ₩70,039 | ₩70,213 | +0.04% | 17.4만 |
|---|
| 2026.06.05 | ₩71,453 | ₩72,187 | ₩69,999 | ₩70,079 | -1.92% | 31.5만 |
|---|
| 2026.06.04 | ₩72,961 | ₩72,961 | ₩72,187 | ₩72,441 | -0.71% | 14.6만 |
|---|
| 2026.06.03 | ₩72,027 | ₩72,174 | ₩71,733 | ₩72,000 | -0.04% | 13.9만 |
|---|
| 2026.06.02 | ₩72,894 | ₩72,894 | ₩72,454 | ₩72,641 | -0.35% | 16만 |
|---|
| 2026.06.01 | ₩72,267 | ₩72,601 | ₩71,954 | ₩72,454 | +0.26% | 20.7만 |
|---|
| 2026.05.29 | ₩72,881 | ₩73,975 | ₩72,867 | ₩73,321 | +0.60% | 19.4만 |
|---|
| 2026.05.28 | ₩71,373 | ₩72,814 | ₩71,285 | ₩72,734 | +1.91% | 16.3만 |
|---|
| 2026.05.27 | ₩71,227 | ₩71,907 | ₩71,026 | ₩71,774 | +0.77% | 27.5만 |
|---|
| 2026.05.26 | ₩72,854 | ₩73,041 | ₩72,387 | ₩72,761 | -0.13% | 25.9만 |
|---|
| 2026.05.22 | ₩73,094 | ₩73,321 | ₩72,414 | ₩72,707 | -0.53% | 18.4만 |
|---|
| 2026.05.21 | ₩72,694 | ₩73,414 | ₩72,374 | ₩73,268 | +0.79% | 18.8만 |
|---|
| 2026.05.20 | ₩72,494 | ₩73,428 | ₩72,040 | ₩73,428 | +1.29% | 19.9만 |
|---|
| 2026.05.19 | ₩73,361 | ₩73,454 | ₩72,774 | ₩73,148 | -0.29% | 25.2만 |
|---|
| 2026.05.18 | ₩74,362 | ₩74,468 | ₩73,735 | ₩74,135 | -0.30% | 23.9만 |
|---|
| 2026.05.15 | ₩73,975 | ₩74,121 | ₩73,401 | ₩73,881 | -0.13% | 29.5만 |
|---|
| 2026.05.14 | ₩75,696 | ₩75,916 | ₩75,456 | ₩75,536 | -0.21% | 20.6만 |
|---|
| 2026.05.13 | ₩75,949 | ₩76,089 | ₩75,562 | ₩75,976 | +0.04% | 21만 |
|---|
| 2026.05.12 | ₩75,949 | ₩76,283 | ₩75,135 | ₩76,283 | +0.44% | 16.7만 |
|---|
| 2026.05.11 | ₩76,309 | ₩76,469 | ₩76,003 | ₩76,376 | +0.09% | 28.7만 |
|---|
| 2026.05.08 | ₩76,296 | ₩76,520 | ₩75,909 | ₩76,349 | +0.07% | 22만 |
|---|
| 2026.05.07 | ₩76,630 | ₩76,707 | ₩75,709 | ₩76,109 | -0.68% | 22.5만 |
|---|
| 2026.05.06 | ₩76,096 | ₩76,096 | ₩75,618 | ₩75,882 | -0.28% | 23.5만 |
|---|
| 2026.05.05 | ₩74,215 | ₩74,375 | ₩73,868 | ₩74,081 | -0.18% | 23만 |
|---|
| 2026.05.04 | ₩74,041 | ₩74,242 | ₩73,108 | ₩73,481 | -0.76% | 24.8만 |
|---|
| 2026.05.01 | ₩74,415 | ₩75,282 | ₩74,295 | ₩74,708 | +0.39% | 16.6만 |
|---|
| 2026.04.30 | ₩74,815 | ₩74,909 | ₩74,510 | ₩74,802 | -0.02% | 10.8만 |
|---|
| 2026.04.29 | ₩73,575 | ₩73,895 | ₩73,068 | ₩73,641 | +0.09% | 19만 |
|---|
| 2026.04.28 | ₩74,322 | ₩74,495 | ₩73,788 | ₩74,482 | +0.22% | 36.7만 |
|---|
| 2026.04.27 | ₩76,163 | ₩76,163 | ₩75,456 | ₩75,829 | -0.44% | 18.3만 |
|---|
| 2026.04.24 | ₩75,922 | ₩76,443 | ₩75,696 | ₩76,216 | +0.39% | 11만 |
|---|
| 2026.04.23 | ₩76,416 | ₩76,523 | ₩75,335 | ₩76,043 | -0.49% | 14.3만 |
|---|
| 2026.04.22 | ₩76,550 | ₩76,763 | ₩76,203 | ₩76,509 | -0.05% | 14.1만 |
|---|
| 2026.04.21 | ₩77,563 | ₩77,984 | ₩76,283 | ₩76,323 | -1.60% | 19만 |
|---|
| 2026.04.20 | ₩78,177 | ₩78,417 | ₩77,910 | ₩78,377 | +0.26% | 21.8만 |
|---|
| 2026.04.17 | ₩78,564 | ₩79,124 | ₩78,564 | ₩78,924 | +0.46% | 17.8만 |
|---|
| 2026.04.16 | ₩78,284 | ₩78,310 | ₩77,710 | ₩77,910 | -0.48% | 15.4만 |
|---|
| 2026.04.15 | ₩78,377 | ₩78,377 | ₩77,777 | ₩78,017 | -0.46% | 19.4만 |
|---|
| 2026.04.14 | ₩77,737 | ₩78,604 | ₩77,642 | ₩78,604 | +1.12% | 20.7만 |
|---|
| 2026.04.13 | ₩77,030 | ₩77,377 | ₩76,550 | ₩77,297 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩77,537 | ₩77,804 | ₩77,163 | ₩77,483 | -0.07% | 14.3만 |
|---|
| 2026.04.09 | ₩77,123 | ₩77,830 | ₩77,043 | ₩77,470 | +0.45% | 13.8만 |
|---|
| 2026.04.08 | ₩77,857 | ₩77,857 | ₩76,245 | ₩76,936 | -1.18% | 18.4만 |
|---|
| 2026.04.07 | ₩75,576 | ₩76,443 | ₩74,895 | ₩76,203 | +0.83% | 10.5만 |
|---|
| 2026.04.06 | ₩75,842 | ₩76,243 | ₩75,562 | ₩75,829 | -0.02% | 19.1만 |
|---|
| 2026.04.02 | ₩74,829 | ₩76,043 | ₩74,482 | ₩75,829 | +1.34% | 18.7만 |
|---|
| 2026.04.01 | ₩76,670 | ₩77,457 | ₩76,483 | ₩77,190 | +0.68% | 24만 |
|---|
| 2026.03.31 | ₩74,015 | ₩75,963 | ₩73,948 | ₩75,869 | +2.51% | 17.5만 |
|---|
| 2026.03.30 | ₩73,935 | ₩74,080 | ₩72,841 | ₩73,108 | -1.12% | 19.1만 |
|---|
| 2026.03.27 | ₩71,600 | ₩73,708 | ₩71,560 | ₩73,334 | +2.42% | 18.8만 |
|---|
| 2026.03.26 | ₩72,000 | ₩72,574 | ₩70,733 | ₩70,866 | -1.57% | 16.3만 |
|---|
| 2026.03.25 | ₩74,041 | ₩74,101 | ₩72,827 | ₩73,628 | -0.56% | 15.7만 |
|---|
| 2026.03.24 | ₩70,800 | ₩71,827 | ₩70,553 | ₩71,427 | +0.89% | 14.2만 |
|---|
| 2026.03.23 | ₩71,573 | ₩73,041 | ₩70,559 | ₩71,093 | -0.67% | 35.7만 |
|---|
| 2026.03.20 | ₩75,376 | ₩75,482 | ₩72,641 | ₩72,801 | -3.42% | 26.3만 |
|---|
| 2026.03.19 | ₩74,041 | ₩75,436 | ₩73,575 | ₩75,029 | +1.33% | 49.5만 |
|---|
| 2026.03.18 | ₩78,804 | ₩79,295 | ₩78,377 | ₩78,471 | -0.42% | 20만 |
|---|
| 2026.03.17 | ₩81,939 | ₩82,353 | ₩81,326 | ₩81,832 | -0.13% | 14.9만 |
|---|
| 2026.03.16 | ₩81,792 | ₩82,139 | ₩81,245 | ₩81,806 | +0.02% | 20.5만 |
|---|
| 2026.03.13 | ₩83,127 | ₩83,313 | ₩81,695 | ₩81,886 | -1.49% | 13.3만 |
|---|
| 2026.03.12 | ₩84,154 | ₩84,167 | ₩82,726 | ₩82,726 | -1.70% | 16.4만 |
|---|
| 2026.03.11 | ₩84,167 | ₩84,714 | ₩83,780 | ₩84,474 | +0.36% | 6.9만 |
|---|
| 2026.03.10 | ₩84,434 | ₩84,861 | ₩83,887 | ₩84,474 | +0.05% | 12.9만 |
|---|
| 2026.03.09 | ₩82,886 | ₩83,593 | ₩82,273 | ₩83,407 | +0.63% | 17.4만 |
|---|
| 2026.03.06 | ₩82,953 | ₩83,794 | ₩82,566 | ₩83,780 | +1.00% | 14만 |
|---|
| 2026.03.05 | ₩82,913 | ₩83,121 | ₩82,139 | ₩82,459 | -0.55% | 12.5만 |
|---|
| 2026.03.04 | ₩83,647 | ₩83,872 | ₩82,980 | ₩83,380 | -0.32% | 10.4만 |
|---|
| 2026.03.03 | ₩83,487 | ₩83,487 | ₩81,312 | ₩82,526 | -1.15% | 30.8만 |
|---|
| 2026.03.02 | ₩86,115 | ₩86,142 | ₩85,008 | ₩86,115 | 0.00% | 20.7만 |
|---|
| 2026.02.27 | ₩84,714 | ₩85,168 | ₩84,367 | ₩85,168 | +0.54% | 15.6만 |
|---|
| 2026.02.26 | ₩83,980 | ₩84,367 | ₩83,567 | ₩84,367 | +0.46% | 10.5만 |
|---|
| 2026.02.25 | ₩83,927 | ₩84,407 | ₩83,540 | ₩83,767 | -0.19% | 12만 |
|---|
| 2026.02.24 | ₩82,980 | ₩83,774 | ₩82,913 | ₩83,740 | +0.92% | 17.8만 |
|---|
| 2026.02.23 | ₩83,633 | ₩84,581 | ₩83,624 | ₩84,581 | +1.13% | 27.1만 |
|---|
| 2026.02.20 | ₩82,033 | ₩82,966 | ₩81,379 | ₩82,966 | +1.14% | 21.4만 |
|---|
| 2026.02.19 | ₩81,219 | ₩81,752 | ₩80,952 | ₩81,526 | +0.38% | 10.5만 |
|---|
| 2026.02.18 | ₩81,045 | ₩81,632 | ₩80,872 | ₩81,352 | +0.38% | 15.1만 |
|---|
| 2026.02.17 | ₩81,205 | ₩81,205 | ₩80,178 | ₩80,765 | -0.54% | 17.3만 |
|---|
| 2026.02.13 | ₩82,393 | ₩82,953 | ₩81,913 | ₩82,926 | +0.65% | 14.4만 |
|---|
| 2026.02.12 | ₩83,153 | ₩83,433 | ₩80,765 | ₩81,099 | -2.47% | 19만 |
|---|
| 2026.02.11 | ₩83,367 | ₩83,687 | ₩82,866 | ₩83,687 | +0.38% | 16.6만 |
|---|
| 2026.02.10 | ₩83,127 | ₩83,353 | ₩82,366 | ₩82,900 | -0.27% | 28.9만 |
|---|
| 2026.02.09 | ₩82,219 | ₩83,380 | ₩82,219 | ₩83,380 | +1.41% | 24.7만 |
|---|
| 2026.02.06 | ₩80,512 | ₩81,604 | ₩80,485 | ₩81,406 | +1.11% | 12만 |
|---|
| 2026.02.05 | ₩79,378 | ₩80,552 | ₩78,938 | ₩79,111 | -0.34% | 36.1만 |
|---|
| 2026.02.04 | ₩82,139 | ₩82,139 | ₩79,938 | ₩81,032 | -1.35% | 13.2만 |
|---|
| 2026.02.03 | ₩80,899 | ₩81,646 | ₩80,112 | ₩81,099 | +0.25% | 20.9만 |
|---|
| 2026.02.02 | ₩77,590 | ₩78,771 | ₩76,149 | ₩76,830 | -0.98% | 45만 |
|---|
| 2026.01.30 | ₩81,419 | ₩81,739 | ₩78,044 | ₩79,658 | -2.16% | 35.8만 |
|---|
| 2026.01.29 | ₩85,194 | ₩85,194 | ₩81,606 | ₩83,633 | -1.83% | 27.4만 |
|---|
| 2026.01.28 | ₩83,140 | ₩83,822 | ₩82,753 | ₩83,820 | +0.82% | 24.4만 |
|---|
| 2026.01.27 | ₩81,552 | ₩82,406 | ₩81,379 | ₩82,406 | +1.05% | 25.9만 |
|---|
| 2026.01.26 | ₩81,792 | ₩81,872 | ₩81,045 | ₩81,419 | -0.46% | 34.1만 |
|---|
| 2026.01.23 | ₩80,699 | ₩80,979 | ₩80,525 | ₩80,879 | +0.22% | 22.2만 |
|---|
| 2026.01.22 | ₩79,805 | ₩80,565 | ₩79,662 | ₩80,512 | +0.89% | 11.3만 |
|---|
| 2026.01.21 | ₩80,071 | ₩80,525 | ₩79,058 | ₩79,751 | -0.40% | 26.9만 |
|---|
| 2026.01.20 | ₩80,031 | ₩80,085 | ₩79,591 | ₩79,965 | -0.08% | 36만 |
|---|
| 2026.01.16 | ₩78,577 | ₩78,697 | ₩77,723 | ₩78,244 | -0.42% | 15.6만 |
|---|
| 2026.01.15 | ₩78,484 | ₩78,764 | ₩78,404 | ₩78,551 | +0.08% | 15.9만 |
|---|
| 2026.01.14 | ₩78,711 | ₩78,751 | ₩78,257 | ₩78,697 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩78,711 | ₩78,711 | ₩77,977 | ₩78,244 | -0.59% | 14.8만 |
|---|
| 2026.01.12 | ₩78,150 | ₩78,564 | ₩77,710 | ₩78,177 | +0.03% | 21.5만 |
|---|
| 2026.01.09 | ₩77,003 | ₩77,291 | ₩76,790 | ₩77,270 | +0.35% | 12.3만 |
|---|
| 2026.01.08 | ₩76,296 | ₩76,923 | ₩76,069 | ₩76,923 | +0.82% | 10.7만 |
|---|
| 2026.01.07 | ₩76,469 | ₩76,694 | ₩76,083 | ₩76,576 | +0.14% | 13.1만 |
|---|
| 2026.01.06 | ₩76,656 | ₩77,030 | ₩76,576 | ₩77,030 | +0.49% | 18.5만 |
|---|
| 2026.01.05 | ₩75,842 | ₩76,429 | ₩75,842 | ₩76,323 | +0.63% | 22.6만 |
|---|
| 2026.01.02 | ₩75,149 | ₩75,217 | ₩74,535 | ₩74,775 | -0.50% | 15.1만 |
|---|
| 2025.12.31 | ₩74,855 | ₩74,962 | ₩74,415 | ₩74,548 | -0.41% | 12.5만 |
|---|
| 2025.12.30 | ₩75,362 | ₩75,842 | ₩74,869 | ₩74,882 | -0.64% | 17.6만 |
|---|
| 2025.12.29 | ₩75,522 | ₩75,522 | ₩74,322 | ₩74,735 | -1.04% | 29.1만 |
|---|
| 2025.12.26 | ₩77,003 | ₩77,110 | ₩76,716 | ₩77,056 | +0.07% | 17.9만 |
|---|
| 2025.12.24 | ₩76,403 | ₩76,443 | ₩75,969 | ₩76,389 | -0.02% | 10.5만 |
|---|
| 2025.12.23 | ₩77,043 | ₩77,443 | ₩76,592 | ₩77,443 | +0.52% | 13.6만 |
|---|
| 2025.12.22 | ₩76,363 | ₩77,043 | ₩76,363 | ₩76,830 | +0.61% | 25.5만 |
|---|
| 2025.12.19 | ₩75,429 | ₩75,829 | ₩75,362 | ₩75,589 | +0.21% | 13.7만 |
|---|
| 2025.12.18 | ₩75,562 | ₩75,949 | ₩75,174 | ₩75,502 | -0.08% | 17만 |
|---|
| 2025.12.17 | ₩75,376 | ₩75,709 | ₩75,273 | ₩75,696 | +0.42% | 25.1만 |
|---|
| 2025.12.16 | ₩75,322 | ₩75,562 | ₩74,935 | ₩75,242 | -0.11% | 19.3만 |
|---|
| 2025.12.15 | ₩75,522 | ₩75,522 | ₩74,767 | ₩75,182 | -0.45% | 13.7만 |
|---|
| 2025.12.12 | ₩75,242 | ₩75,576 | ₩74,388 | ₩75,055 | -0.25% | 16.6만 |
|---|
| 2025.12.11 | ₩74,055 | ₩74,775 | ₩73,988 | ₩74,749 | +0.94% | 11.1만 |
|---|
| 2025.12.10 | ₩73,601 | ₩74,081 | ₩73,361 | ₩74,028 | +0.58% | 14.1만 |
|---|
| 2025.12.09 | ₩73,561 | ₩73,841 | ₩73,425 | ₩73,841 | +0.38% | 10.4만 |
|---|
| 2025.12.08 | ₩73,695 | ₩73,695 | ₩73,141 | ₩73,561 | -0.18% | 10.5만 |
|---|
| 2025.12.05 | ₩73,908 | ₩74,268 | ₩73,441 | ₩73,655 | -0.34% | 15.6만 |
|---|
| 2025.12.04 | ₩73,628 | ₩73,748 | ₩73,333 | ₩73,735 | +0.14% | 6.9만 |
|---|
| 2025.12.03 | ₩73,708 | ₩73,851 | ₩73,281 | ₩73,615 | -0.13% | 12.1만 |
|---|
| 2025.12.02 | ₩73,748 | ₩74,001 | ₩72,847 | ₩73,534 | -0.29% | 22.4만 |
|---|
| 2025.12.01 | ₩74,282 | ₩74,282 | ₩73,521 | ₩74,001 | -0.38% | 13.7만 |
|---|
| 2025.11.28 | ₩73,508 | ₩73,748 | ₩73,320 | ₩73,668 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩72,787 | ₩73,108 | ₩72,721 | ₩73,081 | +0.40% | 17.3만 |
|---|
| 2025.11.25 | ₩73,554 | ₩73,708 | ₩72,974 | ₩73,401 | -0.21% | 33만 |
|---|
| 2025.11.24 | ₩72,601 | ₩73,855 | ₩72,534 | ₩73,474 | +1.20% | 14만 |
|---|
| 2025.11.21 | ₩72,374 | ₩72,734 | ₩72,174 | ₩72,467 | +0.13% | 13만 |
|---|
| 2025.11.20 | ₩72,534 | ₩72,907 | ₩72,134 | ₩72,574 | +0.06% | 10.7만 |
|---|
| 2025.11.19 | ₩72,827 | ₩73,121 | ₩72,120 | ₩72,534 | -0.40% | 13.6만 |
|---|
| 2025.11.18 | ₩72,481 | ₩72,507 | ₩71,858 | ₩72,427 | -0.07% | 9.1만 |
|---|
| 2025.11.17 | ₩72,347 | ₩72,467 | ₩71,440 | ₩72,080 | -0.37% | 14.5만 |
|---|
| 2025.11.14 | ₩72,000 | ₩72,721 | ₩71,680 | ₩72,414 | +0.57% | 12.8만 |
|---|
| 2025.11.13 | ₩73,908 | ₩74,111 | ₩73,094 | ₩73,414 | -0.67% | 12.1만 |
|---|
| 2025.11.12 | ₩73,148 | ₩73,828 | ₩72,931 | ₩73,755 | +0.83% | 12.9만 |
|---|
| 2025.11.11 | ₩73,081 | ₩73,081 | ₩72,561 | ₩73,028 | -0.07% | 13.4만 |
|---|
| 2025.11.10 | ₩72,787 | ₩72,934 | ₩72,381 | ₩72,867 | +0.11% | 24.2만 |
|---|
| 2025.11.07 | ₩71,360 | ₩71,787 | ₩71,120 | ₩71,667 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩71,267 | ₩71,484 | ₩70,826 | ₩71,066 | -0.28% | 10.6만 |
|---|
| 2025.11.05 | ₩70,880 | ₩71,280 | ₩70,706 | ₩71,253 | +0.53% | 7.8만 |
|---|
| 2025.11.04 | ₩71,427 | ₩71,560 | ₩70,226 | ₩70,413 | -1.42% | 10.7만 |
|---|
| 2025.11.03 | ₩71,200 | ₩71,680 | ₩71,040 | ₩71,507 | +0.43% | 7.9만 |
|---|
| 2025.10.31 | ₩71,547 | ₩71,547 | ₩70,773 | ₩71,307 | -0.34% | 8.7만 |
|---|
| 2025.10.30 | ₩70,640 | ₩71,453 | ₩70,385 | ₩71,453 | +1.15% | 9.3만 |
|---|
| 2025.10.29 | ₩71,320 | ₩71,320 | ₩70,199 | ₩70,506 | -1.14% | 7.7만 |
|---|
| 2025.10.28 | ₩70,106 | ₩70,653 | ₩69,919 | ₩70,413 | +0.44% | 11.5만 |
|---|
| 2025.10.27 | ₩71,693 | ₩71,693 | ₩70,600 | ₩70,960 | -1.02% | 21.5만 |
|---|
| 2025.10.24 | ₩71,760 | ₩72,227 | ₩71,760 | ₩71,800 | +0.06% | 12.6만 |
|---|
| 2025.10.23 | ₩72,214 | ₩72,307 | ₩71,707 | ₩71,733 | -0.67% | 11.2만 |
|---|
| 2025.10.22 | ₩71,253 | ₩71,880 | ₩70,813 | ₩71,827 | +0.81% | 15.2만 |
|---|
| 2025.10.21 | ₩72,867 | ₩73,508 | ₩72,094 | ₩72,454 | -0.57% | 25.7만 |
|---|
| 2025.10.20 | ₩74,295 | ₩74,722 | ₩73,881 | ₩74,722 | +0.57% | 17.2만 |
|---|
| 2025.10.17 | ₩74,081 | ₩74,268 | ₩72,961 | ₩73,348 | -0.99% | 17.5만 |
|---|
| 2025.10.16 | ₩73,748 | ₩73,975 | ₩73,508 | ₩73,921 | +0.24% | 20.8만 |
|---|
| 2025.10.15 | ₩73,401 | ₩73,476 | ₩73,054 | ₩73,361 | -0.05% | 14.2만 |
|---|
| 2025.10.14 | ₩72,694 | ₩72,960 | ₩72,467 | ₩72,841 | +0.20% | 21.3만 |
|---|
| 2025.10.13 | ₩72,481 | ₩73,148 | ₩72,294 | ₩73,148 | +0.92% | 24.3만 |
|---|
| 2025.10.10 | ₩71,547 | ₩71,667 | ₩71,141 | ₩71,627 | +0.11% | 11.9만 |
|---|