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 | ₩65,266 | ₩65,454 | ₩65,165 | ₩65,387 | +0.18% | 12.8만 |
| 2026.10.08 | ₩64,287 | ₩64,609 | ₩64,126 | ₩64,461 | +0.27% | 13.4만 |
| 2026.10.07 | ₩64,018 | ₩64,394 | ₩63,806 | ₩64,072 | +0.08% | 21만 |
| 2026.10.06 | ₩64,783 | ₩65,092 | ₩64,606 | ₩64,971 | +0.29% | 17.5만 |
| 2026.10.05 | ₩64,662 | ₩64,676 | ₩64,354 | ₩64,568 | -0.15% | 19.8만 |
| 2026.10.02 | ₩65,226 | ₩65,320 | ₩64,327 | ₩64,676 | -0.84% | 23.5만 |
| 2026.10.01 | ₩64,890 | ₩65,051 | ₩64,649 | ₩64,944 | +0.08% | 15.4만 |
| 2026.09.30 | ₩65,373 | ₩65,373 | ₩64,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,823 |
| -0.84% |
| 18.5만 |
| 2026.09.29 | ₩64,770 | ₩65,105 | ₩64,541 | ₩65,105 | +0.52% | 23.1만 |
|---|
| 2026.09.28 | ₩64,716 | ₩64,863 | ₩64,112 | ₩64,287 | -0.66% | 53.7만 |
|---|
| 2026.09.25 | ₩66,688 | ₩66,889 | ₩66,259 | ₩66,836 | +0.22% | 17.6만 |
|---|
| 2026.09.24 | ₩66,487 | ₩66,677 | ₩66,091 | ₩66,473 | -0.02% | 35.2만 |
|---|
| 2026.09.23 | ₩67,144 | ₩67,251 | ₩66,554 | ₩66,742 | -0.60% | 64.6만 |
|---|
| 2026.09.22 | ₩67,412 | ₩67,949 | ₩67,174 | ₩67,909 | +0.74% | 21.1만 |
|---|
| 2026.09.21 | ₩67,962 | ₩68,003 | ₩67,258 | ₩67,640 | -0.47% | 28.5만 |
|---|
| 2026.09.18 | ₩67,855 | ₩68,237 | ₩67,466 | ₩68,003 | +0.22% | 19.8만 |
|---|
| 2026.09.17 | ₩67,828 | ₩67,895 | ₩67,473 | ₩67,500 | -0.48% | 18.4만 |
|---|
| 2026.09.16 | ₩67,573 | ₩67,681 | ₩65,950 | ₩66,446 | -1.67% | 32.7만 |
|---|
| 2026.09.15 | ₩67,144 | ₩67,614 | ₩67,077 | ₩67,426 | +0.42% | 17만 |
|---|
| 2026.09.14 | ₩67,225 | ₩67,721 | ₩66,889 | ₩67,238 | +0.02% | 34.6만 |
|---|
| 2026.09.11 | ₩68,714 | ₩68,741 | ₩68,083 | ₩68,164 | -0.80% | 17.2만 |
|---|
| 2026.09.10 | ₩68,271 | ₩68,392 | ₩67,587 | ₩67,734 | -0.79% | 35.6만 |
|---|
| 2026.09.09 | ₩69,237 | ₩69,250 | ₩68,445 | ₩68,834 | -0.58% | 27.6만 |
|---|
| 2026.09.08 | ₩68,875 | ₩68,900 | ₩68,278 | ₩68,298 | -0.84% | 26.2만 |
|---|
| 2026.09.04 | ₩68,995 | ₩69,367 | ₩68,794 | ₩69,237 | +0.35% | 29.2만 |
|---|
| 2026.09.03 | ₩69,814 | ₩70,082 | ₩69,519 | ₩69,680 | -0.19% | 22.5만 |
|---|
| 2026.09.02 | ₩68,150 | ₩68,698 | ₩68,150 | ₩68,600 | +0.66% | 16.7만 |
|---|
| 2026.09.01 | ₩68,123 | ₩68,351 | ₩67,761 | ₩67,761 | -0.53% | 26.3만 |
|---|
| 2026.08.31 | ₩69,317 | ₩69,438 | ₩69,022 | ₩69,438 | +0.17% | 20만 |
|---|
| 2026.08.28 | ₩70,605 | ₩70,753 | ₩69,237 | ₩69,291 | -1.86% | 32.6만 |
|---|
| 2026.08.27 | ₩70,511 | ₩70,659 | ₩70,230 | ₩70,578 | +0.10% | 24.4만 |
|---|
| 2026.08.26 | ₩70,565 | ₩70,766 | ₩70,377 | ₩70,538 | -0.04% | 16.2만 |
|---|
| 2026.08.25 | ₩70,645 | ₩71,102 | ₩70,529 | ₩71,088 | +0.63% | 22.6만 |
|---|
| 2026.08.24 | ₩70,941 | ₩71,222 | ₩70,733 | ₩71,035 | +0.13% | 42.8만 |
|---|
| 2026.08.21 | ₩70,471 | ₩70,766 | ₩70,243 | ₩70,766 | +0.42% | 35.4만 |
|---|
| 2026.08.20 | ₩69,398 | ₩69,901 | ₩69,250 | ₩69,827 | +0.62% | 25만 |
|---|
| 2026.08.19 | ₩69,358 | ₩69,720 | ₩69,170 | ₩69,680 | +0.46% | 37.9만 |
|---|
| 2026.08.18 | ₩69,411 | ₩69,505 | ₩68,942 | ₩68,995 | -0.60% | 26.9만 |
|---|
| 2026.08.17 | ₩69,317 | ₩69,693 | ₩69,264 | ₩69,653 | +0.48% | 32.1만 |
|---|
| 2026.08.14 | ₩69,237 | ₩69,384 | ₩69,144 | ₩69,277 | +0.06% | 22.1만 |
|---|
| 2026.08.13 | ₩69,210 | ₩69,210 | ₩68,821 | ₩68,982 | -0.33% | 20만 |
|---|
| 2026.08.12 | ₩69,519 | ₩69,706 | ₩69,130 | ₩69,411 | -0.15% | 37.3만 |
|---|
| 2026.08.11 | ₩69,344 | ₩69,344 | ₩68,942 | ₩69,116 | -0.33% | 18.9만 |
|---|
| 2026.08.10 | ₩68,687 | ₩69,217 | ₩68,419 | ₩69,178 | +0.71% | 26.2만 |
|---|
| 2026.08.07 | ₩68,875 | ₩68,955 | ₩68,419 | ₩68,727 | -0.21% | 26.6만 |
|---|
| 2026.08.06 | ₩67,654 | ₩67,962 | ₩67,383 | ₩67,815 | +0.24% | 23.3만 |
|---|
| 2026.08.05 | ₩67,077 | ₩67,855 | ₩66,876 | ₩67,640 | +0.84% | 30.3만 |
|---|
| 2026.08.04 | ₩65,695 | ₩66,017 | ₩65,588 | ₩65,655 | -0.06% | 21.2만 |
|---|
| 2026.08.03 | ₩65,092 | ₩65,387 | ₩64,877 | ₩65,387 | +0.45% | 15.3만 |
|---|
| 2026.07.31 | ₩64,998 | ₩65,306 | ₩64,796 | ₩65,226 | +0.35% | 18.8만 |
|---|
| 2026.07.30 | ₩65,427 | ₩66,057 | ₩65,427 | ₩65,964 | +0.82% | 14.4만 |
|---|
| 2026.07.29 | ₩64,662 | ₩65,964 | ₩64,448 | ₩65,092 | +0.66% | 15.9만 |
|---|
| 2026.07.28 | ₩65,159 | ₩65,419 | ₩64,709 | ₩64,944 | -0.33% | 17.2만 |
|---|
| 2026.07.27 | ₩65,427 | ₩65,883 | ₩65,400 | ₩65,803 | +0.57% | 16.5만 |
|---|
| 2026.07.24 | ₩65,065 | ₩65,574 | ₩65,045 | ₩65,065 | 0.00% | 16.4만 |
|---|
| 2026.07.23 | ₩65,333 | ₩65,373 | ₩64,971 | ₩65,199 | -0.21% | 17.8만 |
|---|
| 2026.07.22 | ₩66,339 | ₩66,648 | ₩66,218 | ₩66,292 | -0.07% | 23.2만 |
|---|
| 2026.07.21 | ₩65,829 | ₩66,272 | ₩65,603 | ₩66,272 | +0.67% | 18.8만 |
|---|
| 2026.07.20 | ₩65,212 | ₩65,333 | ₩65,011 | ₩65,159 | -0.08% | 21.8만 |
|---|
| 2026.07.17 | ₩64,595 | ₩65,521 | ₩64,461 | ₩65,521 | +1.43% | 16.4만 |
|---|
| 2026.07.16 | ₩65,132 | ₩65,199 | ₩64,555 | ₩64,669 | -0.71% | 20.9만 |
|---|
| 2026.07.15 | ₩65,735 | ₩66,111 | ₩65,447 | ₩65,883 | +0.22% | 14.1만 |
|---|
| 2026.07.14 | ₩65,950 | ₩66,285 | ₩65,628 | ₩65,776 | -0.26% | 13.4만 |
|---|
| 2026.07.13 | ₩65,896 | ₩65,896 | ₩64,817 | ₩65,024 | -1.32% | 26.2만 |
|---|
| 2026.07.10 | ₩66,151 | ₩66,487 | ₩65,977 | ₩66,433 | +0.43% | 13.2만 |
|---|
| 2026.07.09 | ₩66,594 | ₩66,742 | ₩66,406 | ₩66,581 | -0.02% | 11.2만 |
|---|
| 2026.07.08 | ₩65,870 | ₩66,111 | ₩65,199 | ₩65,964 | +0.14% | 17.8만 |
|---|
| 2026.07.07 | ₩67,077 | ₩67,238 | ₩66,248 | ₩66,540 | -0.80% | 16만 |
|---|
| 2026.07.06 | ₩66,795 | ₩67,131 | ₩66,581 | ₩67,013 | +0.33% | 22.4만 |
|---|
| 2026.07.02 | ₩66,205 | ₩66,701 | ₩66,205 | ₩66,527 | +0.49% | 20.7만 |
|---|
| 2026.07.01 | ₩65,373 | ₩66,339 | ₩65,333 | ₩65,333 | -0.06% | 17.5만 |
|---|
| 2026.06.30 | ₩65,051 | ₩65,762 | ₩64,984 | ₩64,998 | -0.08% | 12.1만 |
|---|
| 2026.06.29 | ₩65,574 | ₩65,588 | ₩64,865 | ₩64,984 | -0.90% | 24.4만 |
|---|
| 2026.06.26 | ₩65,749 | ₩66,312 | ₩65,514 | ₩65,829 | +0.12% | 10.9만 |
|---|
| 2026.06.25 | ₩65,051 | ₩65,467 | ₩64,790 | ₩65,078 | +0.04% | 15.5만 |
|---|
| 2026.06.24 | ₩64,582 | ₩65,436 | ₩64,206 | ₩64,461 | -0.19% | 37만 |
|---|
| 2026.06.23 | ₩66,554 | ₩67,090 | ₩66,554 | ₩66,567 | +0.02% | 18.6만 |
|---|
| 2026.06.22 | ₩67,748 | ₩68,117 | ₩67,506 | ₩68,029 | +0.42% | 22.6만 |
|---|
| 2026.06.18 | ₩69,036 | ₩69,197 | ₩67,989 | ₩68,284 | -1.09% | 18.4만 |
|---|
| 2026.06.17 | ₩70,176 | ₩70,806 | ₩68,298 | ₩68,553 | -2.31% | 20.5만 |
|---|
| 2026.06.16 | ₩70,163 | ₩70,297 | ₩69,814 | ₩70,189 | +0.04% | 18.5만 |
|---|
| 2026.06.15 | ₩71,061 | ₩71,249 | ₩70,444 | ₩70,538 | -0.74% | 23.2만 |
|---|
| 2026.06.12 | ₩68,767 | ₩69,213 | ₩68,300 | ₩68,808 | +0.06% | 17.4만 |
|---|
| 2026.06.11 | ₩66,554 | ₩68,861 | ₩66,326 | ₩68,700 | +3.23% | 20.9만 |
|---|
| 2026.06.10 | ₩67,949 | ₩68,405 | ₩66,742 | ₩66,836 | -1.64% | 38.6만 |
|---|
| 2026.06.09 | ₩70,565 | ₩71,081 | ₩69,237 | ₩69,599 | -1.37% | 31.7만 |
|---|
| 2026.06.08 | ₩70,578 | ₩70,941 | ₩70,431 | ₩70,605 | +0.04% | 17.4만 |
|---|
| 2026.06.05 | ₩71,853 | ₩72,591 | ₩70,391 | ₩70,471 | -1.92% | 31.5만 |
|---|
| 2026.06.04 | ₩73,369 | ₩73,369 | ₩72,591 | ₩72,846 | -0.71% | 14.6만 |
|---|
| 2026.06.03 | ₩72,430 | ₩72,577 | ₩72,135 | ₩72,403 | -0.04% | 13.9만 |
|---|
| 2026.06.02 | ₩73,302 | ₩73,302 | ₩72,859 | ₩73,047 | -0.35% | 16만 |
|---|
| 2026.06.01 | ₩72,671 | ₩73,007 | ₩72,356 | ₩72,859 | +0.26% | 20.7만 |
|---|
| 2026.05.29 | ₩73,288 | ₩74,388 | ₩73,275 | ₩73,731 | +0.60% | 19.4만 |
|---|
| 2026.05.28 | ₩71,772 | ₩73,221 | ₩71,684 | ₩73,141 | +1.91% | 16.3만 |
|---|
| 2026.05.27 | ₩71,625 | ₩72,309 | ₩71,424 | ₩72,175 | +0.77% | 27.5만 |
|---|
| 2026.05.26 | ₩73,262 | ₩73,449 | ₩72,792 | ₩73,168 | -0.13% | 25.9만 |
|---|
| 2026.05.22 | ₩73,503 | ₩73,731 | ₩72,819 | ₩73,114 | -0.53% | 18.4만 |
|---|
| 2026.05.21 | ₩73,101 | ₩73,825 | ₩72,779 | ₩73,677 | +0.79% | 18.8만 |
|---|
| 2026.05.20 | ₩72,899 | ₩73,838 | ₩72,443 | ₩73,838 | +1.29% | 19.9만 |
|---|
| 2026.05.19 | ₩73,771 | ₩73,865 | ₩73,181 | ₩73,557 | -0.29% | 25.2만 |
|---|
| 2026.05.18 | ₩74,777 | ₩74,885 | ₩74,147 | ₩74,549 | -0.30% | 23.9만 |
|---|
| 2026.05.15 | ₩74,388 | ₩74,536 | ₩73,812 | ₩74,294 | -0.13% | 29.5만 |
|---|
| 2026.05.14 | ₩76,119 | ₩76,340 | ₩75,878 | ₩75,958 | -0.21% | 20.6만 |
|---|
| 2026.05.13 | ₩76,374 | ₩76,515 | ₩75,985 | ₩76,401 | +0.04% | 21만 |
|---|
| 2026.05.12 | ₩76,374 | ₩76,709 | ₩75,556 | ₩76,709 | +0.44% | 16.7만 |
|---|
| 2026.05.11 | ₩76,736 | ₩76,897 | ₩76,428 | ₩76,803 | +0.09% | 28.7만 |
|---|
| 2026.05.08 | ₩76,723 | ₩76,948 | ₩76,334 | ₩76,776 | +0.07% | 22만 |
|---|
| 2026.05.07 | ₩77,058 | ₩77,136 | ₩76,132 | ₩76,535 | -0.68% | 22.5만 |
|---|
| 2026.05.06 | ₩76,521 | ₩76,521 | ₩76,041 | ₩76,307 | -0.28% | 23.5만 |
|---|
| 2026.05.05 | ₩74,630 | ₩74,791 | ₩74,281 | ₩74,496 | -0.18% | 23만 |
|---|
| 2026.05.04 | ₩74,455 | ₩74,657 | ₩73,516 | ₩73,892 | -0.76% | 24.8만 |
|---|
| 2026.05.01 | ₩74,831 | ₩75,703 | ₩74,710 | ₩75,126 | +0.39% | 16.6만 |
|---|
| 2026.04.30 | ₩75,234 | ₩75,327 | ₩74,926 | ₩75,220 | -0.02% | 10.8만 |
|---|
| 2026.04.29 | ₩73,986 | ₩74,308 | ₩73,476 | ₩74,053 | +0.09% | 19만 |
|---|
| 2026.04.28 | ₩74,737 | ₩74,912 | ₩74,201 | ₩74,898 | +0.22% | 36.7만 |
|---|
| 2026.04.27 | ₩76,589 | ₩76,589 | ₩75,878 | ₩76,253 | -0.44% | 18.3만 |
|---|
| 2026.04.24 | ₩76,347 | ₩76,870 | ₩76,119 | ₩76,642 | +0.39% | 11만 |
|---|
| 2026.04.23 | ₩76,843 | ₩76,951 | ₩75,757 | ₩76,468 | -0.49% | 14.3만 |
|---|
| 2026.04.22 | ₩76,978 | ₩77,192 | ₩76,629 | ₩76,937 | -0.05% | 14.1만 |
|---|
| 2026.04.21 | ₩77,997 | ₩78,420 | ₩76,709 | ₩76,750 | -1.60% | 19만 |
|---|
| 2026.04.20 | ₩78,614 | ₩78,856 | ₩78,346 | ₩78,815 | +0.26% | 21.8만 |
|---|
| 2026.04.17 | ₩79,003 | ₩79,567 | ₩79,003 | ₩79,366 | +0.46% | 17.8만 |
|---|
| 2026.04.16 | ₩78,722 | ₩78,748 | ₩78,145 | ₩78,346 | -0.48% | 15.4만 |
|---|
| 2026.04.15 | ₩78,815 | ₩78,815 | ₩78,212 | ₩78,453 | -0.46% | 19.4만 |
|---|
| 2026.04.14 | ₩78,172 | ₩79,044 | ₩78,076 | ₩79,044 | +1.12% | 20.7만 |
|---|
| 2026.04.13 | ₩77,461 | ₩77,809 | ₩76,978 | ₩77,729 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩77,970 | ₩78,239 | ₩77,595 | ₩77,917 | -0.07% | 14.3만 |
|---|
| 2026.04.09 | ₩77,554 | ₩78,265 | ₩77,474 | ₩77,903 | +0.45% | 13.8만 |
|---|
| 2026.04.08 | ₩78,292 | ₩78,292 | ₩76,672 | ₩77,367 | -1.18% | 18.4만 |
|---|
| 2026.04.07 | ₩75,998 | ₩76,870 | ₩75,314 | ₩76,629 | +0.83% | 10.5만 |
|---|
| 2026.04.06 | ₩76,267 | ₩76,669 | ₩75,985 | ₩76,253 | -0.02% | 19.1만 |
|---|
| 2026.04.02 | ₩75,247 | ₩76,468 | ₩74,898 | ₩76,253 | +1.34% | 18.7만 |
|---|
| 2026.04.01 | ₩77,098 | ₩77,890 | ₩76,910 | ₩77,622 | +0.68% | 24만 |
|---|
| 2026.03.31 | ₩74,429 | ₩76,387 | ₩74,362 | ₩76,293 | +2.51% | 17.5만 |
|---|
| 2026.03.30 | ₩74,348 | ₩74,494 | ₩73,248 | ₩73,516 | -1.12% | 19.1만 |
|---|
| 2026.03.27 | ₩72,000 | ₩74,120 | ₩71,960 | ₩73,744 | +2.42% | 18.8만 |
|---|
| 2026.03.26 | ₩72,403 | ₩72,980 | ₩71,128 | ₩71,263 | -1.57% | 16.3만 |
|---|
| 2026.03.25 | ₩74,455 | ₩74,516 | ₩73,235 | ₩74,040 | -0.56% | 15.7만 |
|---|
| 2026.03.24 | ₩71,196 | ₩72,229 | ₩70,947 | ₩71,826 | +0.89% | 14.2만 |
|---|
| 2026.03.23 | ₩71,974 | ₩73,449 | ₩70,954 | ₩71,491 | -0.67% | 35.7만 |
|---|
| 2026.03.20 | ₩75,797 | ₩75,904 | ₩73,047 | ₩73,208 | -3.42% | 26.3만 |
|---|
| 2026.03.19 | ₩74,455 | ₩75,857 | ₩73,986 | ₩75,448 | +1.33% | 49.5만 |
|---|
| 2026.03.18 | ₩79,245 | ₩79,738 | ₩78,815 | ₩78,909 | -0.42% | 20만 |
|---|
| 2026.03.17 | ₩82,397 | ₩82,813 | ₩81,780 | ₩82,290 | -0.13% | 14.9만 |
|---|
| 2026.03.16 | ₩82,250 | ₩82,599 | ₩81,700 | ₩82,263 | +0.02% | 20.5만 |
|---|
| 2026.03.13 | ₩83,591 | ₩83,779 | ₩82,152 | ₩82,344 | -1.49% | 13.3만 |
|---|
| 2026.03.12 | ₩84,624 | ₩84,638 | ₩83,189 | ₩83,189 | -1.70% | 16.4만 |
|---|
| 2026.03.11 | ₩84,638 | ₩85,188 | ₩84,249 | ₩84,946 | +0.36% | 6.9만 |
|---|
| 2026.03.10 | ₩84,906 | ₩85,335 | ₩84,356 | ₩84,946 | +0.05% | 12.9만 |
|---|
| 2026.03.09 | ₩83,350 | ₩84,061 | ₩82,733 | ₩83,873 | +0.63% | 17.4만 |
|---|
| 2026.03.06 | ₩83,417 | ₩84,262 | ₩83,028 | ₩84,249 | +1.00% | 14만 |
|---|
| 2026.03.05 | ₩83,377 | ₩83,586 | ₩82,599 | ₩82,921 | -0.55% | 12.5만 |
|---|
| 2026.03.04 | ₩84,115 | ₩84,341 | ₩83,444 | ₩83,846 | -0.32% | 10.4만 |
|---|
| 2026.03.03 | ₩83,954 | ₩83,954 | ₩81,767 | ₩82,988 | -1.15% | 30.8만 |
|---|
| 2026.03.02 | ₩86,596 | ₩86,623 | ₩85,483 | ₩86,596 | 0.00% | 20.7만 |
|---|
| 2026.02.27 | ₩85,188 | ₩85,644 | ₩84,839 | ₩85,644 | +0.54% | 15.6만 |
|---|
| 2026.02.26 | ₩84,450 | ₩84,839 | ₩84,034 | ₩84,839 | +0.46% | 10.5만 |
|---|
| 2026.02.25 | ₩84,396 | ₩84,879 | ₩84,007 | ₩84,235 | -0.19% | 12만 |
|---|
| 2026.02.24 | ₩83,444 | ₩84,242 | ₩83,377 | ₩84,208 | +0.92% | 17.8만 |
|---|
| 2026.02.23 | ₩84,101 | ₩85,054 | ₩84,092 | ₩85,054 | +1.13% | 27.1만 |
|---|
| 2026.02.20 | ₩82,491 | ₩83,430 | ₩81,834 | ₩83,430 | +1.14% | 21.4만 |
|---|
| 2026.02.19 | ₩81,673 | ₩82,210 | ₩81,405 | ₩81,982 | +0.38% | 10.5만 |
|---|
| 2026.02.18 | ₩81,499 | ₩82,089 | ₩81,324 | ₩81,807 | +0.38% | 15.1만 |
|---|
| 2026.02.17 | ₩81,660 | ₩81,660 | ₩80,627 | ₩81,217 | -0.54% | 17.3만 |
|---|
| 2026.02.13 | ₩82,854 | ₩83,417 | ₩82,371 | ₩83,390 | +0.65% | 14.4만 |
|---|
| 2026.02.12 | ₩83,618 | ₩83,900 | ₩81,217 | ₩81,552 | -2.47% | 19만 |
|---|
| 2026.02.11 | ₩83,833 | ₩84,155 | ₩83,330 | ₩84,155 | +0.38% | 16.6만 |
|---|
| 2026.02.10 | ₩83,591 | ₩83,819 | ₩82,827 | ₩83,363 | -0.27% | 28.9만 |
|---|
| 2026.02.09 | ₩82,679 | ₩83,846 | ₩82,679 | ₩83,846 | +1.41% | 24.7만 |
|---|
| 2026.02.06 | ₩80,962 | ₩82,061 | ₩80,935 | ₩81,861 | +1.11% | 12만 |
|---|
| 2026.02.05 | ₩79,822 | ₩81,002 | ₩79,379 | ₩79,553 | -0.34% | 36.1만 |
|---|
| 2026.02.04 | ₩82,599 | ₩82,599 | ₩80,385 | ₩81,485 | -1.35% | 13.2만 |
|---|
| 2026.02.03 | ₩81,351 | ₩82,102 | ₩80,559 | ₩81,552 | +0.25% | 20.9만 |
|---|
| 2026.02.02 | ₩78,024 | ₩79,211 | ₩76,575 | ₩77,259 | -0.98% | 45만 |
|---|
| 2026.01.30 | ₩81,874 | ₩82,196 | ₩78,480 | ₩80,103 | -2.16% | 35.8만 |
|---|
| 2026.01.29 | ₩85,671 | ₩85,671 | ₩82,062 | ₩84,101 | -1.83% | 27.4만 |
|---|
| 2026.01.28 | ₩83,605 | ₩84,290 | ₩83,216 | ₩84,289 | +0.82% | 24.4만 |
|---|
| 2026.01.27 | ₩82,008 | ₩82,867 | ₩81,834 | ₩82,867 | +1.05% | 25.9만 |
|---|
| 2026.01.26 | ₩82,250 | ₩82,330 | ₩81,499 | ₩81,874 | -0.46% | 34.1만 |
|---|
| 2026.01.23 | ₩81,150 | ₩81,431 | ₩80,975 | ₩81,331 | +0.22% | 22.2만 |
|---|
| 2026.01.22 | ₩80,251 | ₩81,016 | ₩80,107 | ₩80,962 | +0.89% | 11.3만 |
|---|
| 2026.01.21 | ₩80,519 | ₩80,975 | ₩79,500 | ₩80,197 | -0.40% | 26.9만 |
|---|
| 2026.01.20 | ₩80,479 | ₩80,533 | ₩80,036 | ₩80,412 | -0.08% | 36만 |
|---|
| 2026.01.16 | ₩79,017 | ₩79,137 | ₩78,158 | ₩78,681 | -0.42% | 15.6만 |
|---|
| 2026.01.15 | ₩78,923 | ₩79,205 | ₩78,842 | ₩78,990 | +0.08% | 15.9만 |
|---|
| 2026.01.14 | ₩79,151 | ₩79,191 | ₩78,695 | ₩79,137 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩79,151 | ₩79,151 | ₩78,413 | ₩78,681 | -0.59% | 14.8만 |
|---|
| 2026.01.12 | ₩78,587 | ₩79,003 | ₩78,145 | ₩78,614 | +0.03% | 21.5만 |
|---|
| 2026.01.09 | ₩77,434 | ₩77,723 | ₩77,219 | ₩77,702 | +0.35% | 12.3만 |
|---|
| 2026.01.08 | ₩76,723 | ₩77,353 | ₩76,495 | ₩77,353 | +0.82% | 10.7만 |
|---|
| 2026.01.07 | ₩76,897 | ₩77,122 | ₩76,508 | ₩77,004 | +0.14% | 13.1만 |
|---|
| 2026.01.06 | ₩77,085 | ₩77,461 | ₩77,004 | ₩77,461 | +0.49% | 18.5만 |
|---|
| 2026.01.05 | ₩76,267 | ₩76,857 | ₩76,267 | ₩76,750 | +0.63% | 22.6만 |
|---|
| 2026.01.02 | ₩75,569 | ₩75,637 | ₩74,952 | ₩75,193 | -0.50% | 15.1만 |
|---|
| 2025.12.31 | ₩75,274 | ₩75,381 | ₩74,831 | ₩74,965 | -0.41% | 12.5만 |
|---|
| 2025.12.30 | ₩75,784 | ₩76,267 | ₩75,287 | ₩75,301 | -0.64% | 17.6만 |
|---|
| 2025.12.29 | ₩75,945 | ₩75,945 | ₩74,737 | ₩75,153 | -1.04% | 29.1만 |
|---|
| 2025.12.26 | ₩77,434 | ₩77,541 | ₩77,145 | ₩77,487 | +0.07% | 17.9만 |
|---|
| 2025.12.24 | ₩76,830 | ₩76,870 | ₩76,394 | ₩76,817 | -0.02% | 10.5만 |
|---|
| 2025.12.23 | ₩77,474 | ₩77,876 | ₩77,020 | ₩77,876 | +0.52% | 13.6만 |
|---|
| 2025.12.22 | ₩76,790 | ₩77,474 | ₩76,790 | ₩77,259 | +0.61% | 25.5만 |
|---|
| 2025.12.19 | ₩75,851 | ₩76,253 | ₩75,784 | ₩76,012 | +0.21% | 13.7만 |
|---|
| 2025.12.18 | ₩75,985 | ₩76,374 | ₩75,594 | ₩75,924 | -0.08% | 17만 |
|---|
| 2025.12.17 | ₩75,797 | ₩76,132 | ₩75,694 | ₩76,119 | +0.42% | 25.1만 |
|---|
| 2025.12.16 | ₩75,743 | ₩75,985 | ₩75,354 | ₩75,663 | -0.11% | 19.3만 |
|---|
| 2025.12.15 | ₩75,945 | ₩75,945 | ₩75,185 | ₩75,602 | -0.45% | 13.7만 |
|---|
| 2025.12.12 | ₩75,663 | ₩75,998 | ₩74,804 | ₩75,475 | -0.25% | 16.6만 |
|---|
| 2025.12.11 | ₩74,469 | ₩75,193 | ₩74,402 | ₩75,166 | +0.94% | 11.1만 |
|---|
| 2025.12.10 | ₩74,013 | ₩74,496 | ₩73,771 | ₩74,442 | +0.58% | 14.1만 |
|---|
| 2025.12.09 | ₩73,973 | ₩74,254 | ₩73,836 | ₩74,254 | +0.38% | 10.4만 |
|---|
| 2025.12.08 | ₩74,107 | ₩74,107 | ₩73,550 | ₩73,973 | -0.18% | 10.5만 |
|---|
| 2025.12.05 | ₩74,321 | ₩74,684 | ₩73,852 | ₩74,066 | -0.34% | 15.6만 |
|---|
| 2025.12.04 | ₩74,040 | ₩74,160 | ₩73,743 | ₩74,147 | +0.14% | 6.9만 |
|---|
| 2025.12.03 | ₩74,120 | ₩74,264 | ₩73,691 | ₩74,026 | -0.13% | 12.1만 |
|---|
| 2025.12.02 | ₩74,160 | ₩74,415 | ₩73,255 | ₩73,946 | -0.29% | 22.4만 |
|---|
| 2025.12.01 | ₩74,697 | ₩74,697 | ₩73,932 | ₩74,415 | -0.38% | 13.7만 |
|---|
| 2025.11.28 | ₩73,919 | ₩74,160 | ₩73,730 | ₩74,080 | +0.22% | 6.9만 |
|---|
| 2025.11.26 | ₩73,194 | ₩73,516 | ₩73,127 | ₩73,490 | +0.40% | 17.3만 |
|---|
| 2025.11.25 | ₩73,966 | ₩74,120 | ₩73,382 | ₩73,812 | -0.21% | 33만 |
|---|
| 2025.11.24 | ₩73,007 | ₩74,268 | ₩72,940 | ₩73,885 | +1.20% | 14만 |
|---|
| 2025.11.21 | ₩72,779 | ₩73,141 | ₩72,577 | ₩72,872 | +0.13% | 13만 |
|---|
| 2025.11.20 | ₩72,940 | ₩73,315 | ₩72,537 | ₩72,980 | +0.06% | 10.7만 |
|---|
| 2025.11.19 | ₩73,235 | ₩73,530 | ₩72,524 | ₩72,940 | -0.40% | 13.6만 |
|---|
| 2025.11.18 | ₩72,886 | ₩72,913 | ₩72,259 | ₩72,832 | -0.07% | 9.1만 |
|---|
| 2025.11.17 | ₩72,752 | ₩72,872 | ₩71,839 | ₩72,483 | -0.37% | 14.5만 |
|---|
| 2025.11.14 | ₩72,403 | ₩73,127 | ₩72,081 | ₩72,819 | +0.57% | 12.8만 |
|---|
| 2025.11.13 | ₩74,321 | ₩74,525 | ₩73,503 | ₩73,825 | -0.67% | 12.1만 |
|---|
| 2025.11.12 | ₩73,557 | ₩74,241 | ₩73,339 | ₩74,167 | +0.83% | 12.9만 |
|---|
| 2025.11.11 | ₩73,490 | ₩73,490 | ₩72,966 | ₩73,436 | -0.07% | 13.4만 |
|---|
| 2025.11.10 | ₩73,194 | ₩73,342 | ₩72,785 | ₩73,275 | +0.11% | 24.2만 |
|---|
| 2025.11.07 | ₩71,759 | ₩72,188 | ₩71,517 | ₩72,068 | +0.43% | 6.7만 |
|---|
| 2025.11.06 | ₩71,665 | ₩71,884 | ₩71,222 | ₩71,464 | -0.28% | 10.6만 |
|---|
| 2025.11.05 | ₩71,276 | ₩71,678 | ₩71,102 | ₩71,652 | +0.53% | 7.8만 |
|---|
| 2025.11.04 | ₩71,826 | ₩71,960 | ₩70,619 | ₩70,806 | -1.42% | 10.7만 |
|---|
| 2025.11.03 | ₩71,598 | ₩72,081 | ₩71,437 | ₩71,907 | +0.43% | 7.9만 |
|---|
| 2025.10.31 | ₩71,947 | ₩71,947 | ₩71,169 | ₩71,705 | -0.34% | 8.7만 |
|---|
| 2025.10.30 | ₩71,035 | ₩71,853 | ₩70,778 | ₩71,853 | +1.15% | 9.3만 |
|---|
| 2025.10.29 | ₩71,719 | ₩71,719 | ₩70,592 | ₩70,900 | -1.14% | 7.7만 |
|---|
| 2025.10.28 | ₩70,498 | ₩71,048 | ₩70,310 | ₩70,806 | +0.44% | 11.5만 |
|---|
| 2025.10.27 | ₩72,094 | ₩72,094 | ₩70,994 | ₩71,357 | -1.02% | 21.5만 |
|---|
| 2025.10.24 | ₩72,161 | ₩72,631 | ₩72,161 | ₩72,202 | +0.06% | 12.6만 |
|---|
| 2025.10.23 | ₩72,618 | ₩72,711 | ₩72,108 | ₩72,135 | -0.67% | 11.2만 |
|---|
| 2025.10.22 | ₩71,652 | ₩72,282 | ₩71,209 | ₩72,229 | +0.81% | 15.2만 |
|---|
| 2025.10.21 | ₩73,275 | ₩73,919 | ₩72,497 | ₩72,859 | -0.57% | 25.7만 |
|---|
| 2025.10.20 | ₩74,710 | ₩75,140 | ₩74,294 | ₩75,140 | +0.57% | 17.2만 |
|---|
| 2025.10.17 | ₩74,496 | ₩74,684 | ₩73,369 | ₩73,758 | -0.99% | 17.5만 |
|---|
| 2025.10.16 | ₩74,160 | ₩74,388 | ₩73,919 | ₩74,335 | +0.24% | 20.8만 |
|---|
| 2025.10.15 | ₩73,812 | ₩73,887 | ₩73,463 | ₩73,771 | -0.05% | 14.2만 |
|---|
| 2025.10.14 | ₩73,101 | ₩73,367 | ₩72,872 | ₩73,248 | +0.20% | 21.3만 |
|---|
| 2025.10.13 | ₩72,886 | ₩73,557 | ₩72,698 | ₩73,557 | +0.92% | 24.3만 |
|---|
| 2025.10.10 | ₩71,947 | ₩72,068 | ₩71,539 | ₩72,027 | +0.11% | 11.9만 |
|---|