시장 데이터를 불러오는 중
전체 종목
NEOS Russell 2000 High Income ETF 과거 주가
NEOS Russell 2000 High Income ETF · IWMI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Russell 2000 High Income ETF · IWMI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,650 | ₩65,917 | ₩65,450 | ₩65,784 | +0.20% | 45.3만 |
| 2026.10.08 | ₩65,276 | ₩65,503 | ₩64,889 | ₩65,476 | +0.31% | 71.6만 |
| 2026.10.07 | ₩65,570 | ₩65,678 | ₩65,356 | ₩65,476 | -0.14% | 44.9만 |
| 2026.10.06 | ₩66,585 | ₩66,759 | ₩66,037 | ₩66,144 | -0.66% | 52.1만 |
| 2026.10.05 | ₩66,104 | ₩66,599 | ₩65,891 | ₩66,478 | +0.57% | 46.6만 |
| 2026.10.02 | ₩66,251 | ₩66,432 | ₩65,985 | ₩66,104 | -0.22% | 41.7만 |
| 2026.10.01 | ₩65,423 | ₩65,864 | ₩64,935 | ₩65,570 | +0.22% | 50.5만 |
| 2026.09.30 | ₩65,957 | ₩65,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,423 |
| -0.81% |
| 34.7만 |
| 2026.09.29 | ₩65,984 | ₩66,078 | ₩65,303 | ₩65,637 | -0.53% | 59.6만 |
|---|
| 2026.09.28 | ₩65,971 | ₩66,285 | ₩65,597 | ₩65,864 | -0.16% | 62.2만 |
|---|
| 2026.09.25 | ₩66,452 | ₩66,639 | ₩65,991 | ₩66,265 | -0.28% | 44.7만 |
|---|
| 2026.09.24 | ₩66,131 | ₩66,358 | ₩65,683 | ₩66,291 | +0.24% | 47.1만 |
|---|
| 2026.09.23 | ₩67,267 | ₩67,267 | ₩66,318 | ₩66,358 | -1.35% | 48.2만 |
|---|
| 2026.09.22 | ₩67,641 | ₩67,801 | ₩67,220 | ₩67,400 | -0.36% | 44.9만 |
|---|
| 2026.09.21 | ₩67,267 | ₩67,360 | ₩66,993 | ₩67,080 | -0.28% | 62.1만 |
|---|
| 2026.09.18 | ₩66,999 | ₩67,039 | ₩66,445 | ₩66,799 | -0.30% | 63.2만 |
|---|
| 2026.09.17 | ₩67,654 | ₩67,667 | ₩67,039 | ₩67,039 | -0.91% | 47.5만 |
|---|
| 2026.09.16 | ₩67,186 | ₩67,387 | ₩66,104 | ₩66,739 | -0.67% | 69.1만 |
|---|
| 2026.09.15 | ₩68,202 | ₩68,295 | ₩67,601 | ₩67,854 | -0.51% | 66.9만 |
|---|
| 2026.09.14 | ₩68,188 | ₩68,629 | ₩68,075 | ₩68,255 | +0.10% | 67.1만 |
|---|
| 2026.09.11 | ₩68,776 | ₩68,856 | ₩68,375 | ₩68,416 | -0.52% | 43.3만 |
|---|
| 2026.09.10 | ₩68,322 | ₩68,529 | ₩68,008 | ₩68,135 | -0.27% | 74.5만 |
|---|
| 2026.09.09 | ₩69,324 | ₩69,404 | ₩68,696 | ₩68,750 | -0.83% | 43.3만 |
|---|
| 2026.09.08 | ₩69,658 | ₩69,718 | ₩69,418 | ₩69,478 | -0.26% | 38.2만 |
|---|
| 2026.09.04 | ₩69,364 | ₩69,765 | ₩69,220 | ₩69,725 | +0.52% | 37.6만 |
|---|
| 2026.09.03 | ₩69,685 | ₩69,685 | ₩69,204 | ₩69,564 | -0.17% | 33.3만 |
|---|
| 2026.09.02 | ₩68,803 | ₩69,351 | ₩68,776 | ₩69,271 | +0.68% | 19.2만 |
|---|
| 2026.09.01 | ₩69,003 | ₩69,070 | ₩68,509 | ₩68,589 | -0.60% | 36.7만 |
|---|
| 2026.08.31 | ₩69,591 | ₩69,591 | ₩69,070 | ₩69,291 | -0.43% | 36.8만 |
|---|
| 2026.08.28 | ₩70,166 | ₩70,366 | ₩69,611 | ₩69,618 | -0.78% | 40.5만 |
|---|
| 2026.08.27 | ₩70,139 | ₩70,366 | ₩69,999 | ₩70,299 | +0.23% | 37.8만 |
|---|
| 2026.08.26 | ₩70,045 | ₩70,232 | ₩69,939 | ₩70,112 | +0.10% | 30.3만 |
|---|
| 2026.08.25 | ₩70,179 | ₩70,192 | ₩69,892 | ₩70,106 | -0.10% | 46.8만 |
|---|
| 2026.08.24 | ₩70,045 | ₩70,179 | ₩69,812 | ₩69,885 | -0.23% | 45.7만 |
|---|
| 2026.08.21 | ₩70,032 | ₩70,212 | ₩69,878 | ₩70,152 | +0.17% | 47.6만 |
|---|
| 2026.08.20 | ₩70,139 | ₩70,166 | ₩69,651 | ₩69,765 | -0.53% | 69만 |
|---|
| 2026.08.19 | ₩70,633 | ₩70,633 | ₩70,346 | ₩70,406 | -0.32% | 48만 |
|---|
| 2026.08.18 | ₩71,408 | ₩71,408 | ₩70,967 | ₩71,007 | -0.56% | 57.9만 |
|---|
| 2026.08.17 | ₩71,595 | ₩71,595 | ₩71,428 | ₩71,582 | -0.02% | 60.2만 |
|---|
| 2026.08.14 | ₩71,421 | ₩71,689 | ₩71,341 | ₩71,675 | +0.36% | 36.8만 |
|---|
| 2026.08.13 | ₩71,555 | ₩71,622 | ₩71,301 | ₩71,435 | -0.17% | 38.1만 |
|---|
| 2026.08.12 | ₩71,275 | ₩71,381 | ₩70,981 | ₩71,288 | +0.02% | 38.1만 |
|---|
| 2026.08.11 | ₩70,874 | ₩71,074 | ₩70,874 | ₩70,967 | +0.13% | 29.4만 |
|---|
| 2026.08.10 | ₩70,900 | ₩70,981 | ₩70,620 | ₩70,820 | -0.11% | 36.5만 |
|---|
| 2026.08.07 | ₩70,860 | ₩71,074 | ₩70,700 | ₩70,994 | +0.19% | 24.8만 |
|---|
| 2026.08.06 | ₩70,673 | ₩70,914 | ₩70,413 | ₩70,446 | -0.32% | 22.2만 |
|---|
| 2026.08.05 | ₩71,074 | ₩71,113 | ₩70,680 | ₩70,687 | -0.55% | 38만 |
|---|
| 2026.08.04 | ₩70,313 | ₩70,994 | ₩70,219 | ₩70,874 | +0.80% | 37.3만 |
|---|
| 2026.08.03 | ₩69,605 | ₩70,126 | ₩69,431 | ₩70,032 | +0.61% | 39.2만 |
|---|
| 2026.07.31 | ₩69,711 | ₩69,778 | ₩68,362 | ₩69,148 | -0.81% | 31.5만 |
|---|
| 2026.07.30 | ₩69,110 | ₩69,536 | ₩68,669 | ₩69,471 | +0.52% | 26.4만 |
|---|
| 2026.07.29 | ₩69,471 | ₩69,685 | ₩68,469 | ₩68,576 | -1.29% | 36.4만 |
|---|
| 2026.07.28 | ₩69,618 | ₩69,737 | ₩68,963 | ₩69,671 | +0.08% | 28만 |
|---|
| 2026.07.27 | ₩69,792 | ₩70,086 | ₩69,137 | ₩69,524 | -0.38% | 35만 |
|---|
| 2026.07.24 | ₩69,605 | ₩69,752 | ₩69,003 | ₩69,110 | -0.71% | 45.9만 |
|---|
| 2026.07.23 | ₩69,070 | ₩69,524 | ₩68,896 | ₩69,351 | +0.41% | 27.6만 |
|---|
| 2026.07.22 | ₩70,152 | ₩70,259 | ₩69,645 | ₩69,711 | -0.63% | 39.7만 |
|---|
| 2026.07.21 | ₩70,379 | ₩71,188 | ₩70,353 | ₩71,154 | +1.10% | 49.6만 |
|---|
| 2026.07.20 | ₩70,807 | ₩70,979 | ₩70,186 | ₩70,259 | -0.77% | 73.9만 |
|---|
| 2026.07.17 | ₩70,166 | ₩70,927 | ₩70,032 | ₩70,633 | +0.67% | 34.8만 |
|---|
| 2026.07.16 | ₩70,767 | ₩71,315 | ₩70,640 | ₩70,914 | +0.21% | 25.8만 |
|---|
| 2026.07.15 | ₩70,807 | ₩71,148 | ₩70,560 | ₩70,914 | +0.15% | 33.3만 |
|---|
| 2026.07.14 | ₩70,860 | ₩70,900 | ₩70,433 | ₩70,660 | -0.28% | 31.7만 |
|---|
| 2026.07.13 | ₩70,727 | ₩70,808 | ₩70,166 | ₩70,366 | -0.51% | 32.7만 |
|---|
| 2026.07.10 | ₩71,248 | ₩71,248 | ₩70,366 | ₩70,927 | -0.45% | 40.1만 |
|---|
| 2026.07.09 | ₩70,593 | ₩71,221 | ₩70,580 | ₩71,114 | +0.74% | 29.3만 |
|---|
| 2026.07.08 | ₩70,500 | ₩70,596 | ₩69,658 | ₩70,273 | -0.32% | 28.9만 |
|---|
| 2026.07.07 | ₩71,475 | ₩71,528 | ₩70,633 | ₩70,887 | -0.82% | 44.5만 |
|---|
| 2026.07.06 | ₩71,181 | ₩71,622 | ₩71,141 | ₩71,381 | +0.28% | 55.3만 |
|---|
| 2026.07.02 | ₩71,609 | ₩71,889 | ₩70,500 | ₩71,047 | -0.78% | 28.8만 |
|---|
| 2026.07.01 | ₩71,448 | ₩71,956 | ₩71,261 | ₩71,355 | -0.13% | 37.8만 |
|---|
| 2026.06.30 | ₩71,248 | ₩71,635 | ₩71,007 | ₩71,502 | +0.36% | 27만 |
|---|
| 2026.06.29 | ₩71,114 | ₩71,241 | ₩70,433 | ₩71,234 | +0.17% | 43.7만 |
|---|
| 2026.06.26 | ₩70,687 | ₩71,248 | ₩70,528 | ₩70,887 | +0.28% | 22.8만 |
|---|
| 2026.06.25 | ₩71,168 | ₩71,455 | ₩70,633 | ₩71,061 | -0.15% | 54.9만 |
|---|
| 2026.06.24 | ₩70,553 | ₩71,141 | ₩70,359 | ₩70,660 | +0.15% | 30.4만 |
|---|
| 2026.06.23 | ₩70,019 | ₩70,807 | ₩69,889 | ₩70,406 | +0.55% | 21.7만 |
|---|
| 2026.06.22 | ₩70,607 | ₩71,101 | ₩70,526 | ₩70,927 | +0.45% | 46.4만 |
|---|
| 2026.06.18 | ₩70,232 | ₩70,500 | ₩69,671 | ₩70,460 | +0.32% | 35.2만 |
|---|
| 2026.06.17 | ₩69,858 | ₩70,406 | ₩69,117 | ₩69,271 | -0.84% | 32만 |
|---|
| 2026.06.16 | ₩70,366 | ₩70,553 | ₩69,691 | ₩69,752 | -0.87% | 31.3만 |
|---|
| 2026.06.15 | ₩71,234 | ₩71,528 | ₩70,920 | ₩70,941 | -0.41% | 59.4만 |
|---|
| 2026.06.12 | ₩70,139 | ₩70,874 | ₩69,965 | ₩70,500 | +0.51% | 34.1만 |
|---|
| 2026.06.11 | ₩68,683 | ₩70,045 | ₩68,616 | ₩69,965 | +1.87% | 34.4만 |
|---|
| 2026.06.10 | ₩68,830 | ₩69,645 | ₩68,175 | ₩68,269 | -0.82% | 23.9만 |
|---|
| 2026.06.09 | ₩69,391 | ₩70,045 | ₩67,253 | ₩68,843 | -0.79% | 32.9만 |
|---|
| 2026.06.08 | ₩69,070 | ₩69,269 | ₩68,643 | ₩68,763 | -0.44% | 22.4만 |
|---|
| 2026.06.05 | ₩69,631 | ₩69,685 | ₩67,854 | ₩68,202 | -2.05% | 45.7만 |
|---|
| 2026.06.04 | ₩69,538 | ₩70,420 | ₩69,244 | ₩70,192 | +0.94% | 25.3만 |
|---|
| 2026.06.03 | ₩69,858 | ₩69,858 | ₩69,244 | ₩69,431 | -0.61% | 26.6만 |
|---|
| 2026.06.02 | ₩69,618 | ₩70,166 | ₩69,605 | ₩70,146 | +0.76% | 22.8만 |
|---|
| 2026.06.01 | ₩69,564 | ₩69,898 | ₩69,104 | ₩69,645 | +0.12% | 39.2만 |
|---|
| 2026.05.29 | ₩69,979 | ₩69,979 | ₩69,534 | ₩69,912 | -0.10% | 21.7만 |
|---|
| 2026.05.28 | ₩69,765 | ₩70,174 | ₩69,431 | ₩70,126 | +0.52% | 20.8만 |
|---|
| 2026.05.27 | ₩69,885 | ₩69,939 | ₩69,558 | ₩69,792 | -0.13% | 17.5만 |
|---|
| 2026.05.26 | ₩69,431 | ₩69,725 | ₩69,284 | ₩69,698 | +0.38% | 26.6만 |
|---|
| 2026.05.22 | ₩68,562 | ₩69,018 | ₩68,562 | ₩68,723 | +0.23% | 24.4만 |
|---|
| 2026.05.21 | ₩67,561 | ₩68,536 | ₩67,360 | ₩68,349 | +1.17% | 64.9만 |
|---|
| 2026.05.20 | ₩66,893 | ₩67,881 | ₩66,545 | ₩67,828 | +1.40% | 25.6만 |
|---|
| 2026.05.19 | ₩67,467 | ₩67,721 | ₩66,759 | ₩67,333 | -0.20% | 34만 |
|---|
| 2026.05.18 | ₩68,362 | ₩68,469 | ₩67,454 | ₩67,961 | -0.59% | 44.9만 |
|---|
| 2026.05.15 | ₩68,669 | ₩68,683 | ₩68,088 | ₩68,269 | -0.58% | 46.7만 |
|---|
| 2026.05.14 | ₩69,297 | ₩69,618 | ₩68,977 | ₩69,484 | +0.27% | 24만 |
|---|
| 2026.05.13 | ₩69,164 | ₩69,251 | ₩68,588 | ₩69,150 | -0.02% | 27.2만 |
|---|
| 2026.05.12 | ₩69,311 | ₩69,311 | ₩68,242 | ₩69,230 | -0.12% | 29.8만 |
|---|
| 2026.05.11 | ₩69,484 | ₩69,785 | ₩69,384 | ₩69,605 | +0.17% | 33.1만 |
|---|
| 2026.05.08 | ₩69,204 | ₩69,471 | ₩69,023 | ₩69,337 | +0.19% | 30.2만 |
|---|
| 2026.05.07 | ₩69,818 | ₩69,852 | ₩68,750 | ₩68,950 | -1.24% | 41만 |
|---|
| 2026.05.06 | ₩69,524 | ₩69,818 | ₩69,117 | ₩69,765 | +0.35% | 38.7만 |
|---|
| 2026.05.05 | ₩68,482 | ₩69,070 | ₩68,482 | ₩68,923 | +0.64% | 26.8만 |
|---|
| 2026.05.04 | ₩68,282 | ₩68,643 | ₩67,734 | ₩68,108 | -0.25% | 31.8만 |
|---|
| 2026.05.01 | ₩68,295 | ₩68,482 | ₩67,895 | ₩68,442 | +0.22% | 38만 |
|---|
| 2026.04.30 | ₩67,480 | ₩68,162 | ₩67,333 | ₩68,162 | +1.01% | 31.2만 |
|---|
| 2026.04.29 | ₩67,561 | ₩67,561 | ₩66,999 | ₩67,293 | -0.40% | 23.7만 |
|---|
| 2026.04.28 | ₩67,854 | ₩67,895 | ₩67,333 | ₩67,574 | -0.41% | 21.8만 |
|---|
| 2026.04.27 | ₩67,868 | ₩68,095 | ₩67,788 | ₩67,955 | +0.13% | 24.7만 |
|---|
| 2026.04.24 | ₩67,868 | ₩68,015 | ₩67,480 | ₩67,868 | 0.00% | 28.3만 |
|---|
| 2026.04.23 | ₩67,774 | ₩67,988 | ₩67,066 | ₩67,634 | -0.21% | 24.9만 |
|---|
| 2026.04.22 | ₩67,961 | ₩67,961 | ₩67,547 | ₩67,814 | -0.22% | 39.1만 |
|---|
| 2026.04.21 | ₩68,923 | ₩69,057 | ₩68,175 | ₩68,322 | -0.87% | 42만 |
|---|
| 2026.04.20 | ₩68,349 | ₩68,759 | ₩68,282 | ₩68,736 | +0.57% | 40.4만 |
|---|
| 2026.04.17 | ₩68,135 | ₩68,736 | ₩68,082 | ₩68,469 | +0.49% | 48.1만 |
|---|
| 2026.04.16 | ₩67,601 | ₩67,667 | ₩67,320 | ₩67,654 | +0.08% | 25.1만 |
|---|
| 2026.04.15 | ₩67,454 | ₩67,547 | ₩67,227 | ₩67,520 | +0.10% | 34.6만 |
|---|
| 2026.04.14 | ₩67,227 | ₩67,507 | ₩67,026 | ₩67,427 | +0.30% | 47.6만 |
|---|
| 2026.04.13 | ₩65,850 | ₩66,852 | ₩65,850 | ₩66,792 | +1.43% | 36.2만 |
|---|
| 2026.04.10 | ₩66,345 | ₩66,345 | ₩65,957 | ₩66,144 | -0.30% | 21.6만 |
|---|
| 2026.04.09 | ₩65,637 | ₩66,331 | ₩65,637 | ₩66,204 | +0.87% | 21.4만 |
|---|
| 2026.04.08 | ₩66,118 | ₩66,184 | ₩65,439 | ₩65,850 | -0.40% | 28만 |
|---|
| 2026.04.07 | ₩64,054 | ₩64,408 | ₩63,686 | ₩64,408 | +0.55% | 29.9만 |
|---|
| 2026.04.06 | ₩64,007 | ₩64,434 | ₩63,867 | ₩64,341 | +0.52% | 65.6만 |
|---|
| 2026.04.02 | ₩62,617 | ₩64,167 | ₩62,617 | ₩63,980 | +2.18% | 28.7만 |
|---|
| 2026.04.01 | ₩63,753 | ₩64,221 | ₩63,553 | ₩63,593 | -0.25% | 29.3만 |
|---|
| 2026.03.31 | ₩62,030 | ₩63,512 | ₩61,936 | ₩63,325 | +2.09% | 34.6만 |
|---|
| 2026.03.30 | ₩62,591 | ₩62,591 | ₩60,974 | ₩61,188 | -2.24% | 42.3만 |
|---|
| 2026.03.27 | ₩62,791 | ₩62,938 | ₩61,900 | ₩62,083 | -1.13% | 19.2만 |
|---|
| 2026.03.26 | ₩63,499 | ₩64,154 | ₩63,085 | ₩63,138 | -0.57% | 40.4만 |
|---|
| 2026.03.25 | ₩64,134 | ₩64,434 | ₩63,713 | ₩64,194 | +0.09% | 36.7만 |
|---|
| 2026.03.24 | ₩62,604 | ₩63,726 | ₩62,444 | ₩63,419 | +1.30% | 28.9만 |
|---|
| 2026.03.23 | ₩63,018 | ₩64,060 | ₩62,845 | ₩63,098 | +0.13% | 60.4만 |
|---|
| 2026.03.20 | ₩62,991 | ₩63,112 | ₩61,375 | ₩61,869 | -1.78% | 51.3만 |
|---|
| 2026.03.19 | ₩62,016 | ₩63,713 | ₩61,963 | ₩63,125 | +1.79% | 43.8만 |
|---|
| 2026.03.18 | ₩63,379 | ₩63,566 | ₩62,758 | ₩62,804 | -0.91% | 42.4만 |
|---|
| 2026.03.17 | ₩64,501 | ₩64,889 | ₩64,307 | ₩64,555 | +0.08% | 76.1만 |
|---|
| 2026.03.16 | ₩64,301 | ₩64,621 | ₩63,953 | ₩64,140 | -0.25% | 30.6만 |
|---|
| 2026.03.13 | ₩64,034 | ₩64,401 | ₩63,232 | ₩63,446 | -0.92% | 57.2만 |
|---|
| 2026.03.12 | ₩64,114 | ₩64,221 | ₩63,526 | ₩63,700 | -0.65% | 75.5만 |
|---|
| 2026.03.11 | ₩64,835 | ₩65,223 | ₩64,461 | ₩64,995 | +0.25% | 28.1만 |
|---|
| 2026.03.10 | ₩65,009 | ₩66,024 | ₩64,915 | ₩65,062 | +0.08% | 33.4만 |
|---|
| 2026.03.09 | ₩63,659 | ₩65,301 | ₩62,925 | ₩65,102 | +2.27% | 90.2만 |
|---|
| 2026.03.06 | ₩64,648 | ₩65,022 | ₩64,247 | ₩64,434 | -0.33% | 37.4만 |
|---|
| 2026.03.05 | ₩66,331 | ₩66,625 | ₩65,189 | ₩65,824 | -0.77% | 44.8만 |
|---|
| 2026.03.04 | ₩66,705 | ₩67,066 | ₩66,184 | ₩66,812 | +0.16% | 52.3만 |
|---|
| 2026.03.03 | ₩65,877 | ₩66,652 | ₩64,929 | ₩66,238 | +0.55% | 47.7만 |
|---|
| 2026.03.02 | ₩65,824 | ₩67,307 | ₩65,824 | ₩67,160 | +2.03% | 38.1만 |
|---|
| 2026.02.27 | ₩66,933 | ₩66,946 | ₩66,371 | ₩66,786 | -0.22% | 67.7만 |
|---|
| 2026.02.26 | ₩67,494 | ₩67,667 | ₩66,852 | ₩67,601 | +0.16% | 48.1만 |
|---|
| 2026.02.25 | ₩67,347 | ₩67,491 | ₩66,919 | ₩67,333 | -0.02% | 42.3만 |
|---|
| 2026.02.24 | ₩66,412 | ₩67,166 | ₩66,345 | ₩67,053 | +0.97% | 45만 |
|---|
| 2026.02.23 | ₩67,053 | ₩67,181 | ₩65,917 | ₩66,412 | -0.96% | 62.9만 |
|---|
| 2026.02.20 | ₩66,839 | ₩67,661 | ₩66,746 | ₩67,267 | +0.64% | 59.5만 |
|---|
| 2026.02.19 | ₩66,866 | ₩67,186 | ₩66,518 | ₩67,186 | +0.48% | 33.3만 |
|---|
| 2026.02.18 | ₩66,812 | ₩67,601 | ₩66,665 | ₩67,106 | +0.44% | 24.8만 |
|---|
| 2026.02.17 | ₩67,534 | ₩67,921 | ₩66,806 | ₩67,681 | +0.22% | 64.6만 |
|---|
| 2026.02.13 | ₩67,146 | ₩68,041 | ₩66,665 | ₩67,601 | +0.68% | 51.2만 |
|---|
| 2026.02.12 | ₩68,416 | ₩68,496 | ₩66,665 | ₩66,893 | -2.23% | 50.2만 |
|---|
| 2026.02.11 | ₩68,656 | ₩68,768 | ₩67,440 | ₩68,028 | -0.91% | 51.6만 |
|---|
| 2026.02.10 | ₩68,456 | ₩68,669 | ₩68,202 | ₩68,269 | -0.27% | 32.5만 |
|---|
| 2026.02.09 | ₩67,868 | ₩68,482 | ₩67,654 | ₩68,362 | +0.73% | 32.2만 |
|---|
| 2026.02.06 | ₩66,772 | ₩68,062 | ₩66,772 | ₩67,921 | +1.72% | 40만 |
|---|
| 2026.02.05 | ₩66,772 | ₩67,227 | ₩65,877 | ₩66,051 | -1.08% | 39.4만 |
|---|
| 2026.02.04 | ₩67,814 | ₩67,826 | ₩66,331 | ₩67,039 | -1.14% | 43.8만 |
|---|
| 2026.02.03 | ₩67,707 | ₩67,935 | ₩66,653 | ₩67,547 | -0.24% | 49만 |
|---|
| 2026.02.02 | ₩66,692 | ₩67,706 | ₩66,612 | ₩67,427 | +1.10% | 44.8만 |
|---|
| 2026.01.30 | ₩67,186 | ₩67,320 | ₩66,599 | ₩66,893 | -0.44% | 26.3만 |
|---|
| 2026.01.29 | ₩67,561 | ₩67,601 | ₩66,782 | ₩67,400 | -0.24% | 28.1만 |
|---|
| 2026.01.28 | ₩67,814 | ₩67,814 | ₩67,280 | ₩67,440 | -0.55% | 30.9만 |
|---|
| 2026.01.27 | ₩67,494 | ₩67,561 | ₩67,267 | ₩67,561 | +0.10% | 30.2만 |
|---|
| 2026.01.26 | ₩67,494 | ₩67,721 | ₩67,360 | ₩67,427 | -0.10% | 40.4만 |
|---|
| 2026.01.23 | ₩68,041 | ₩68,075 | ₩67,414 | ₩67,507 | -0.79% | 54.9만 |
|---|
| 2026.01.22 | ₩67,948 | ₩68,255 | ₩67,948 | ₩68,001 | +0.08% | 36.6만 |
|---|
| 2026.01.21 | ₩67,400 | ₩67,868 | ₩67,106 | ₩67,774 | +0.56% | 42.6만 |
|---|
| 2026.01.20 | ₩67,801 | ₩68,242 | ₩67,694 | ₩67,854 | +0.08% | 62.2만 |
|---|
| 2026.01.16 | ₩68,469 | ₩68,522 | ₩68,155 | ₩68,322 | -0.21% | 36.4만 |
|---|
| 2026.01.15 | ₩68,135 | ₩68,496 | ₩68,068 | ₩68,282 | +0.22% | 39.5만 |
|---|
| 2026.01.14 | ₩67,707 | ₩67,987 | ₩67,507 | ₩67,975 | +0.39% | 23.1만 |
|---|
| 2026.01.13 | ₩67,921 | ₩67,935 | ₩67,607 | ₩67,654 | -0.39% | 23.7만 |
|---|
| 2026.01.12 | ₩67,507 | ₩67,788 | ₩67,213 | ₩67,788 | +0.42% | 42.2만 |
|---|
| 2026.01.09 | ₩67,507 | ₩67,707 | ₩67,200 | ₩67,601 | +0.14% | 26만 |
|---|
| 2026.01.08 | ₩66,705 | ₩67,320 | ₩66,665 | ₩67,240 | +0.80% | 15.4만 |
|---|
| 2026.01.07 | ₩66,799 | ₩66,959 | ₩66,518 | ₩66,786 | -0.02% | 26.4만 |
|---|
| 2026.01.06 | ₩66,265 | ₩66,906 | ₩66,078 | ₩66,893 | +0.95% | 28.6만 |
|---|
| 2026.01.05 | ₩65,663 | ₩66,452 | ₩65,663 | ₩66,318 | +1.00% | 25.2만 |
|---|
| 2026.01.02 | ₩65,263 | ₩65,597 | ₩64,969 | ₩65,547 | +0.44% | 34.2만 |
|---|
| 2025.12.31 | ₩65,476 | ₩65,543 | ₩65,022 | ₩65,036 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩65,957 | ₩65,957 | ₩65,443 | ₩65,450 | -0.77% | 33만 |
|---|
| 2025.12.29 | ₩65,971 | ₩66,184 | ₩65,730 | ₩65,877 | -0.14% | 31.3만 |
|---|
| 2025.12.26 | ₩66,358 | ₩66,358 | ₩65,944 | ₩66,198 | -0.24% | 23.9만 |
|---|
| 2025.12.24 | ₩66,265 | ₩66,405 | ₩66,064 | ₩66,371 | +0.16% | 16.9만 |
|---|
| 2025.12.23 | ₩67,120 | ₩67,236 | ₩66,906 | ₩67,066 | -0.08% | 33.8만 |
|---|
| 2025.12.22 | ₩67,093 | ₩67,554 | ₩67,013 | ₩67,280 | +0.28% | 43.4만 |
|---|
| 2025.12.19 | ₩66,465 | ₩66,812 | ₩66,331 | ₩66,732 | +0.40% | 34.1만 |
|---|
| 2025.12.18 | ₩66,505 | ₩66,665 | ₩66,078 | ₩66,198 | -0.46% | 24.9만 |
|---|
| 2025.12.17 | ₩66,692 | ₩66,852 | ₩65,721 | ₩65,837 | -1.28% | 20.5만 |
|---|
| 2025.12.16 | ₩66,518 | ₩66,779 | ₩66,091 | ₩66,425 | -0.14% | 22.8만 |
|---|
| 2025.12.15 | ₩67,320 | ₩67,320 | ₩66,537 | ₩66,612 | -1.05% | 29.3만 |
|---|
| 2025.12.12 | ₩67,627 | ₩67,658 | ₩66,799 | ₩66,946 | -1.01% | 25.2만 |
|---|
| 2025.12.11 | ₩66,933 | ₩67,601 | ₩66,913 | ₩67,574 | +0.96% | 20만 |
|---|
| 2025.12.10 | ₩66,278 | ₩67,280 | ₩66,144 | ₩66,999 | +1.09% | 32.7만 |
|---|
| 2025.12.09 | ₩66,198 | ₩66,599 | ₩66,058 | ₩66,331 | +0.20% | 14.8만 |
|---|
| 2025.12.08 | ₩66,478 | ₩66,517 | ₩66,082 | ₩66,171 | -0.46% | 17.5만 |
|---|
| 2025.12.05 | ₩66,358 | ₩66,514 | ₩66,064 | ₩66,198 | -0.24% | 27.9만 |
|---|
| 2025.12.04 | ₩65,850 | ₩66,478 | ₩65,717 | ₩66,358 | +0.77% | 16.8만 |
|---|
| 2025.12.03 | ₩65,169 | ₩65,937 | ₩65,089 | ₩65,891 | +1.11% | 23.6만 |
|---|
| 2025.12.02 | ₩65,356 | ₩65,396 | ₩64,989 | ₩64,989 | -0.56% | 10.5만 |
|---|
| 2025.12.01 | ₩64,929 | ₩65,436 | ₩64,929 | ₩65,062 | +0.21% | 16.8만 |
|---|
| 2025.11.28 | ₩65,637 | ₩65,677 | ₩65,329 | ₩65,650 | +0.02% | 21만 |
|---|
| 2025.11.26 | ₩64,995 | ₩65,663 | ₩64,795 | ₩65,303 | +0.47% | 23.3만 |
|---|
| 2025.11.25 | ₩64,581 | ₩65,690 | ₩64,434 | ₩65,623 | +1.61% | 28.5만 |
|---|
| 2025.11.24 | ₩63,446 | ₩64,461 | ₩63,272 | ₩64,394 | +1.50% | 17.9만 |
|---|
| 2025.11.21 | ₩61,989 | ₩63,606 | ₩61,776 | ₩63,299 | +2.11% | 33.3만 |
|---|
| 2025.11.20 | ₩63,700 | ₩64,154 | ₩61,562 | ₩61,655 | -3.21% | 24.3만 |
|---|
| 2025.11.19 | ₩62,724 | ₩63,459 | ₩62,497 | ₩62,724 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩62,123 | ₩63,098 | ₩62,056 | ₩62,698 | +0.92% | 17.5만 |
|---|
| 2025.11.17 | ₩63,526 | ₩63,778 | ₩62,297 | ₩62,564 | -1.51% | 35.3만 |
|---|
| 2025.11.14 | ₩62,791 | ₩63,940 | ₩62,657 | ₩63,700 | +1.45% | 14.6만 |
|---|
| 2025.11.13 | ₩64,688 | ₩64,782 | ₩63,247 | ₩63,472 | -1.88% | 27.2만 |
|---|
| 2025.11.12 | ₩65,476 | ₩65,597 | ₩64,995 | ₩65,062 | -0.63% | 17.3만 |
|---|
| 2025.11.11 | ₩65,062 | ₩65,276 | ₩64,795 | ₩65,209 | +0.23% | 16.3만 |
|---|
| 2025.11.10 | ₩65,049 | ₩65,383 | ₩64,728 | ₩65,116 | +0.10% | 21.5만 |
|---|
| 2025.11.07 | ₩63,913 | ₩64,501 | ₩63,259 | ₩64,501 | +0.92% | 31.8만 |
|---|
| 2025.11.06 | ₩65,076 | ₩65,116 | ₩64,140 | ₩64,234 | -1.29% | 28.5만 |
|---|
| 2025.11.05 | ₩64,661 | ₩65,363 | ₩64,488 | ₩65,182 | +0.81% | 14만 |
|---|
| 2025.11.04 | ₩64,555 | ₩64,942 | ₩64,314 | ₩64,341 | -0.33% | 14.4만 |
|---|
| 2025.11.03 | ₩65,423 | ₩65,436 | ₩64,620 | ₩65,276 | -0.22% | 14.9만 |
|---|
| 2025.10.31 | ₩65,102 | ₩65,503 | ₩64,902 | ₩65,423 | +0.49% | 16.6만 |
|---|
| 2025.10.30 | ₩65,049 | ₩65,717 | ₩65,049 | ₩65,129 | +0.12% | 10.1만 |
|---|
| 2025.10.29 | ₩65,837 | ₩66,131 | ₩65,102 | ₩65,443 | -0.60% | 18.1만 |
|---|
| 2025.10.28 | ₩66,037 | ₩66,118 | ₩65,681 | ₩65,804 | -0.35% | 13.1만 |
|---|
| 2025.10.27 | ₩66,358 | ₩66,358 | ₩65,891 | ₩66,024 | -0.50% | 13.2만 |
|---|
| 2025.10.24 | ₩65,917 | ₩66,087 | ₩65,770 | ₩65,877 | -0.06% | 17.4만 |
|---|
| 2025.10.23 | ₩64,902 | ₩65,383 | ₩64,742 | ₩65,276 | +0.58% | 10.7만 |
|---|
| 2025.10.22 | ₩65,316 | ₩65,316 | ₩64,114 | ₩64,688 | -0.96% | 13.6만 |
|---|
| 2025.10.21 | ₩66,278 | ₩66,358 | ₩65,837 | ₩66,144 | -0.20% | 13.3만 |
|---|
| 2025.10.20 | ₩65,784 | ₩66,305 | ₩65,784 | ₩66,278 | +0.75% | 18.7만 |
|---|
| 2025.10.17 | ₩65,263 | ₩65,557 | ₩64,889 | ₩65,303 | +0.06% | 12.3만 |
|---|
| 2025.10.16 | ₩66,518 | ₩66,597 | ₩65,289 | ₩65,516 | -1.51% | 29만 |
|---|
| 2025.10.15 | ₩66,398 | ₩66,788 | ₩65,850 | ₩66,438 | +0.06% | 12.7만 |
|---|
| 2025.10.14 | ₩65,022 | ₩66,318 | ₩64,648 | ₩66,024 | +1.54% | 13.3만 |
|---|
| 2025.10.13 | ₩65,022 | ₩65,543 | ₩64,915 | ₩65,516 | +0.76% | 13.2만 |
|---|
| 2025.10.10 | ₩65,677 | ₩65,904 | ₩64,054 | ₩64,100 | -2.40% | 19.4만 |
|---|