시장 데이터를 불러오는 중
전체 종목
NEOS Real Estate High Income ETF 과거 주가
NEOS Real Estate High Income ETF · IYRI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Real Estate High Income ETF · IYRI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,904 | ₩61,199 | ₩60,569 | ₩61,105 | +0.33% | 8.2만 |
| 2026.10.08 | ₩59,825 | ₩60,408 | ₩59,609 | ₩60,220 | +0.66% | 12.8만 |
| 2026.10.07 | ₩60,556 | ₩60,569 | ₩59,912 | ₩59,912 | -1.06% | 6.2만 |
| 2026.10.06 | ₩60,301 | ₩60,864 | ₩60,301 | ₩60,623 | +0.53% | 5.1만 |
| 2026.10.05 | ₩60,301 | ₩60,529 | ₩59,966 | ₩60,220 | -0.13% | 10.9만 |
| 2026.10.02 | ₩60,328 | ₩60,853 | ₩60,281 | ₩60,341 | +0.02% | 5.3만 |
| 2026.10.01 | ₩60,381 | ₩60,395 | ₩59,939 | ₩60,140 | -0.40% | 18.1만 |
| 2026.09.30 | ₩61,601 | ₩61,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,582 |
| -1.65% |
| 7.3만 |
| 2026.09.29 | ₩61,065 | ₩61,507 | ₩60,917 | ₩61,259 | +0.32% | 7.7만 |
|---|
| 2026.09.28 | ₩61,654 | ₩61,775 | ₩61,092 | ₩61,212 | -0.72% | 8.1만 |
|---|
| 2026.09.25 | ₩61,762 | ₩61,762 | ₩61,226 | ₩61,587 | -0.28% | 8만 |
|---|
| 2026.09.24 | ₩61,936 | ₩62,164 | ₩61,695 | ₩61,762 | -0.28% | 6.5만 |
|---|
| 2026.09.23 | ₩62,512 | ₩62,847 | ₩61,936 | ₩62,003 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩62,954 | ₩63,075 | ₩62,726 | ₩62,847 | -0.17% | 7.4만 |
|---|
| 2026.09.21 | ₩62,686 | ₩63,021 | ₩62,588 | ₩62,941 | +0.41% | 9.7만 |
|---|
| 2026.09.18 | ₩62,820 | ₩62,820 | ₩62,472 | ₩62,525 | -0.47% | 11.5만 |
|---|
| 2026.09.17 | ₩63,115 | ₩63,210 | ₩62,847 | ₩62,914 | -0.32% | 6.4만 |
|---|
| 2026.09.16 | ₩63,303 | ₩63,617 | ₩62,552 | ₩62,820 | -0.76% | 22.7만 |
|---|
| 2026.09.15 | ₩63,885 | ₩63,892 | ₩63,343 | ₩63,711 | -0.27% | 8.3만 |
|---|
| 2026.09.14 | ₩64,040 | ₩64,349 | ₩63,651 | ₩63,919 | -0.19% | 6만 |
|---|
| 2026.09.11 | ₩63,919 | ₩64,274 | ₩63,852 | ₩64,120 | +0.31% | 4.7만 |
|---|
| 2026.09.10 | ₩64,080 | ₩64,329 | ₩63,517 | ₩63,678 | -0.63% | 10.2만 |
|---|
| 2026.09.09 | ₩64,817 | ₩64,948 | ₩64,160 | ₩64,270 | -0.84% | 9.5만 |
|---|
| 2026.09.08 | ₩64,669 | ₩65,152 | ₩64,669 | ₩64,951 | +0.44% | 6.2만 |
|---|
| 2026.09.04 | ₩64,669 | ₩65,243 | ₩64,669 | ₩64,750 | +0.12% | 5.7만 |
|---|
| 2026.09.03 | ₩64,736 | ₩65,258 | ₩64,723 | ₩65,141 | +0.63% | 6.7만 |
|---|
| 2026.09.02 | ₩64,897 | ₩64,911 | ₩64,421 | ₩64,535 | -0.56% | 10.5만 |
|---|
| 2026.09.01 | ₩64,951 | ₩65,232 | ₩64,783 | ₩64,844 | -0.17% | 6만 |
|---|
| 2026.08.31 | ₩65,393 | ₩65,688 | ₩64,763 | ₩65,098 | -0.45% | 13.4만 |
|---|
| 2026.08.28 | ₩66,224 | ₩66,331 | ₩65,527 | ₩65,581 | -0.97% | 9.1만 |
|---|
| 2026.08.27 | ₩66,076 | ₩66,210 | ₩65,768 | ₩65,808 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩66,626 | ₩66,773 | ₩66,318 | ₩66,344 | -0.42% | 5.7만 |
|---|
| 2026.08.25 | ₩66,465 | ₩66,800 | ₩66,398 | ₩66,619 | +0.23% | 5.4만 |
|---|
| 2026.08.24 | ₩66,264 | ₩66,720 | ₩66,130 | ₩66,599 | +0.51% | 7.6만 |
|---|
| 2026.08.21 | ₩66,452 | ₩66,501 | ₩66,137 | ₩66,385 | -0.10% | 7.3만 |
|---|
| 2026.08.20 | ₩66,224 | ₩66,626 | ₩65,929 | ₩66,465 | +0.36% | 7.8만 |
|---|
| 2026.08.19 | ₩66,036 | ₩66,277 | ₩65,862 | ₩66,170 | +0.20% | 9.7만 |
|---|
| 2026.08.18 | ₩66,653 | ₩66,947 | ₩66,438 | ₩66,438 | -0.32% | 7만 |
|---|
| 2026.08.17 | ₩66,934 | ₩66,988 | ₩66,383 | ₩66,599 | -0.50% | 9.9만 |
|---|
| 2026.08.14 | ₩66,974 | ₩67,108 | ₩66,733 | ₩66,972 | -0.00% | 7.6만 |
|---|
| 2026.08.13 | ₩65,969 | ₩66,934 | ₩65,969 | ₩66,880 | +1.38% | 8.9만 |
|---|
| 2026.08.12 | ₩65,674 | ₩66,117 | ₩65,594 | ₩66,009 | +0.51% | 7.2만 |
|---|
| 2026.08.11 | ₩65,996 | ₩65,996 | ₩65,554 | ₩65,648 | -0.53% | 8.6만 |
|---|
| 2026.08.10 | ₩66,505 | ₩66,505 | ₩65,808 | ₩65,996 | -0.77% | 13.9만 |
|---|
| 2026.08.07 | ₩66,411 | ₩67,001 | ₩66,318 | ₩66,693 | +0.42% | 6.2만 |
|---|
| 2026.08.06 | ₩66,787 | ₩67,001 | ₩66,331 | ₩66,331 | -0.68% | 8.2만 |
|---|
| 2026.08.05 | ₩66,934 | ₩66,941 | ₩66,364 | ₩66,934 | 0.00% | 9.6만 |
|---|
| 2026.08.04 | ₩66,559 | ₩66,961 | ₩66,046 | ₩66,894 | +0.50% | 9만 |
|---|
| 2026.08.03 | ₩66,961 | ₩67,122 | ₩66,559 | ₩66,988 | +0.04% | 7.7만 |
|---|
| 2026.07.31 | ₩66,813 | ₩67,028 | ₩66,438 | ₩66,907 | +0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩67,577 | ₩67,577 | ₩66,675 | ₩67,135 | -0.65% | 6.4만 |
|---|
| 2026.07.29 | ₩67,550 | ₩67,725 | ₩67,316 | ₩67,470 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩67,684 | ₩67,859 | ₩67,430 | ₩67,430 | -0.38% | 5.5만 |
|---|
| 2026.07.27 | ₩67,684 | ₩67,684 | ₩67,202 | ₩67,390 | -0.44% | 6.8만 |
|---|
| 2026.07.24 | ₩66,787 | ₩67,591 | ₩66,787 | ₩67,215 | +0.64% | 6.4만 |
|---|
| 2026.07.23 | ₩66,438 | ₩66,907 | ₩66,411 | ₩66,666 | +0.34% | 6만 |
|---|
| 2026.07.22 | ₩66,961 | ₩66,961 | ₩66,586 | ₩66,679 | -0.42% | 7.6만 |
|---|
| 2026.07.21 | ₩67,122 | ₩67,604 | ₩67,122 | ₩67,537 | +0.62% | 7.6만 |
|---|
| 2026.07.20 | ₩67,497 | ₩67,818 | ₩67,303 | ₩67,457 | -0.06% | 7.9만 |
|---|
| 2026.07.17 | ₩67,859 | ₩68,113 | ₩67,416 | ₩67,684 | -0.26% | 6.4만 |
|---|
| 2026.07.16 | ₩66,679 | ₩67,778 | ₩66,679 | ₩67,671 | +1.49% | 7.1만 |
|---|
| 2026.07.15 | ₩66,452 | ₩67,135 | ₩66,452 | ₩66,505 | +0.08% | 11만 |
|---|
| 2026.07.14 | ₩66,746 | ₩66,827 | ₩66,398 | ₩66,586 | -0.24% | 8.7만 |
|---|
| 2026.07.13 | ₩66,599 | ₩67,001 | ₩66,478 | ₩66,733 | +0.20% | 6.2만 |
|---|
| 2026.07.10 | ₩66,505 | ₩66,523 | ₩65,973 | ₩66,465 | -0.06% | 6.4만 |
|---|
| 2026.07.09 | ₩66,170 | ₩66,545 | ₩66,036 | ₩66,277 | +0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩66,840 | ₩66,840 | ₩66,103 | ₩66,157 | -1.02% | 4.6만 |
|---|
| 2026.07.07 | ₩66,411 | ₩67,193 | ₩66,411 | ₩66,961 | +0.83% | 6.8만 |
|---|
| 2026.07.06 | ₩66,532 | ₩66,532 | ₩66,130 | ₩66,237 | -0.44% | 10.6만 |
|---|
| 2026.07.02 | ₩66,008 | ₩66,706 | ₩66,008 | ₩66,693 | +1.04% | 6.8만 |
|---|
| 2026.07.01 | ₩65,741 | ₩66,465 | ₩65,741 | ₩66,117 | +0.57% | 7.3만 |
|---|
| 2026.06.30 | ₩66,438 | ₩66,438 | ₩65,741 | ₩65,808 | -0.95% | 9.9만 |
|---|
| 2026.06.29 | ₩66,586 | ₩66,639 | ₩66,184 | ₩66,612 | +0.04% | 8.7만 |
|---|
| 2026.06.26 | ₩66,157 | ₩66,773 | ₩66,157 | ₩66,773 | +0.93% | 5.7만 |
|---|
| 2026.06.25 | ₩66,143 | ₩66,251 | ₩65,595 | ₩66,197 | +0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩66,170 | ₩66,251 | ₩65,761 | ₩66,023 | -0.22% | 5.1만 |
|---|
| 2026.06.23 | ₩65,473 | ₩66,143 | ₩65,473 | ₩66,050 | +0.88% | 4.9만 |
|---|
| 2026.06.22 | ₩64,723 | ₩65,607 | ₩64,723 | ₩65,393 | +1.04% | 8.8만 |
|---|
| 2026.06.18 | ₩65,045 | ₩65,225 | ₩64,589 | ₩64,589 | -0.70% | 9.3만 |
|---|
| 2026.06.17 | ₩65,976 | ₩66,044 | ₩64,723 | ₩64,897 | -1.64% | 12.2만 |
|---|
| 2026.06.16 | ₩66,143 | ₩66,366 | ₩65,902 | ₩66,103 | -0.06% | 6.1만 |
|---|
| 2026.06.15 | ₩66,720 | ₩67,081 | ₩66,478 | ₩66,532 | -0.28% | 14.3만 |
|---|
| 2026.06.12 | ₩66,492 | ₩67,001 | ₩66,492 | ₩67,001 | +0.77% | 6.5만 |
|---|
| 2026.06.11 | ₩66,478 | ₩66,733 | ₩66,221 | ₩66,438 | -0.06% | 6.9만 |
|---|
| 2026.06.10 | ₩66,318 | ₩66,746 | ₩66,318 | ₩66,653 | +0.51% | 9.9만 |
|---|
| 2026.06.09 | ₩65,473 | ₩66,586 | ₩65,473 | ₩66,358 | +1.35% | 10.8만 |
|---|
| 2026.06.08 | ₩65,983 | ₩66,009 | ₩65,205 | ₩65,286 | -1.06% | 8.2만 |
|---|
| 2026.06.05 | ₩65,339 | ₩66,291 | ₩65,339 | ₩66,063 | +1.11% | 6.6만 |
|---|
| 2026.06.04 | ₩65,152 | ₩65,648 | ₩64,991 | ₩65,648 | +0.76% | 5.4만 |
|---|
| 2026.06.03 | ₩64,375 | ₩65,125 | ₩64,375 | ₩64,790 | +0.65% | 5.2만 |
|---|
| 2026.06.02 | ₩64,468 | ₩64,736 | ₩64,220 | ₩64,683 | +0.33% | 6.8만 |
|---|
| 2026.06.01 | ₩65,004 | ₩65,085 | ₩64,455 | ₩64,455 | -0.85% | 9.9만 |
|---|
| 2026.05.29 | ₩65,916 | ₩65,916 | ₩65,219 | ₩65,406 | -0.77% | 6.9만 |
|---|
| 2026.05.28 | ₩65,902 | ₩66,297 | ₩65,795 | ₩65,862 | -0.06% | 6.7만 |
|---|
| 2026.05.27 | ₩66,063 | ₩66,532 | ₩66,063 | ₩66,143 | +0.12% | 5만 |
|---|
| 2026.05.26 | ₩66,184 | ₩66,438 | ₩65,996 | ₩66,224 | +0.06% | 7.1만 |
|---|
| 2026.05.22 | ₩66,251 | ₩66,331 | ₩65,743 | ₩66,103 | -0.22% | 12.7만 |
|---|
| 2026.05.21 | ₩65,755 | ₩66,036 | ₩65,286 | ₩66,036 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩65,085 | ₩65,996 | ₩65,085 | ₩65,996 | +1.40% | 6.2만 |
|---|
| 2026.05.19 | ₩65,500 | ₩65,942 | ₩65,326 | ₩65,942 | +0.68% | 5.6만 |
|---|
| 2026.05.18 | ₩64,924 | ₩65,739 | ₩64,924 | ₩65,514 | +0.91% | 11만 |
|---|
| 2026.05.15 | ₩65,661 | ₩65,688 | ₩64,911 | ₩64,924 | -1.12% | 16.2만 |
|---|
| 2026.05.14 | ₩66,291 | ₩66,331 | ₩65,808 | ₩65,916 | -0.57% | 11.7만 |
|---|
| 2026.05.13 | ₩66,539 | ₩66,539 | ₩65,889 | ₩66,277 | -0.39% | 8.6만 |
|---|
| 2026.05.12 | ₩66,599 | ₩66,679 | ₩66,210 | ₩66,532 | -0.10% | 6.3만 |
|---|
| 2026.05.11 | ₩66,452 | ₩66,867 | ₩66,355 | ₩66,706 | +0.38% | 8.2만 |
|---|
| 2026.05.08 | ₩66,492 | ₩66,800 | ₩66,425 | ₩66,425 | -0.10% | 4.6만 |
|---|
| 2026.05.07 | ₩66,599 | ₩66,720 | ₩66,157 | ₩66,331 | -0.40% | 4.3만 |
|---|
| 2026.05.06 | ₩66,184 | ₩66,867 | ₩66,184 | ₩66,599 | +0.63% | 5.2만 |
|---|
| 2026.05.05 | ₩66,224 | ₩66,331 | ₩65,692 | ₩66,197 | -0.04% | 6.3만 |
|---|
| 2026.05.04 | ₩66,063 | ₩66,425 | ₩65,728 | ₩66,063 | 0.00% | 7만 |
|---|
| 2026.05.01 | ₩66,237 | ₩66,505 | ₩66,083 | ₩66,264 | +0.04% | 5.3만 |
|---|
| 2026.04.30 | ₩65,674 | ₩66,519 | ₩65,674 | ₩66,519 | +1.29% | 5.3만 |
|---|
| 2026.04.29 | ₩65,942 | ₩66,197 | ₩65,795 | ₩65,875 | -0.10% | 8.9만 |
|---|
| 2026.04.28 | ₩66,143 | ₩66,143 | ₩65,674 | ₩66,130 | -0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,956 | ₩66,130 | ₩65,782 | ₩65,782 | -0.26% | 5.8만 |
|---|
| 2026.04.24 | ₩65,875 | ₩66,224 | ₩65,875 | ₩66,063 | +0.28% | 6.8만 |
|---|
| 2026.04.23 | ₩65,768 | ₩66,117 | ₩65,674 | ₩66,076 | +0.47% | 6.7만 |
|---|
| 2026.04.22 | ₩66,070 | ₩66,237 | ₩65,587 | ₩65,788 | -0.43% | 8.1만 |
|---|
| 2026.04.21 | ₩67,135 | ₩67,148 | ₩66,519 | ₩66,746 | -0.58% | 7만 |
|---|
| 2026.04.20 | ₩67,001 | ₩67,296 | ₩66,880 | ₩67,296 | +0.44% | 5.8만 |
|---|
| 2026.04.17 | ₩66,572 | ₩67,081 | ₩66,572 | ₩67,001 | +0.64% | 8.2만 |
|---|
| 2026.04.16 | ₩66,277 | ₩66,572 | ₩66,264 | ₩66,572 | +0.44% | 5.7만 |
|---|
| 2026.04.15 | ₩66,291 | ₩66,318 | ₩65,956 | ₩66,237 | -0.08% | 5.9만 |
|---|
| 2026.04.14 | ₩65,902 | ₩66,318 | ₩65,741 | ₩66,318 | +0.63% | 6.1만 |
|---|
| 2026.04.13 | ₩65,473 | ₩65,862 | ₩65,380 | ₩65,661 | +0.29% | 9.6만 |
|---|
| 2026.04.10 | ₩65,634 | ₩65,782 | ₩65,406 | ₩65,447 | -0.29% | 5.5만 |
|---|
| 2026.04.09 | ₩65,045 | ₩65,875 | ₩65,045 | ₩65,433 | +0.60% | 6.8만 |
|---|
| 2026.04.08 | ₩65,058 | ₩65,246 | ₩64,844 | ₩65,246 | +0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩64,093 | ₩64,522 | ₩63,952 | ₩64,428 | +0.52% | 3.8만 |
|---|
| 2026.04.06 | ₩64,254 | ₩64,482 | ₩63,979 | ₩64,348 | +0.15% | 7.9만 |
|---|
| 2026.04.02 | ₩63,249 | ₩64,428 | ₩63,195 | ₩64,428 | +1.86% | 4.1만 |
|---|
| 2026.04.01 | ₩63,477 | ₩63,745 | ₩63,289 | ₩63,745 | +0.42% | 7만 |
|---|
| 2026.03.31 | ₩62,860 | ₩63,557 | ₩62,566 | ₩63,370 | +0.81% | 5.7만 |
|---|
| 2026.03.30 | ₩62,432 | ₩63,142 | ₩62,150 | ₩62,244 | -0.30% | 5.6만 |
|---|
| 2026.03.27 | ₩62,458 | ₩62,807 | ₩62,030 | ₩62,164 | -0.47% | 7.7만 |
|---|
| 2026.03.26 | ₩62,338 | ₩63,061 | ₩62,311 | ₩62,592 | +0.41% | 5.5만 |
|---|
| 2026.03.25 | ₩63,048 | ₩63,142 | ₩62,365 | ₩62,793 | -0.40% | 6.7만 |
|---|
| 2026.03.24 | ₩62,633 | ₩63,222 | ₩62,512 | ₩62,579 | -0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩63,530 | ₩63,812 | ₩62,994 | ₩62,994 | -0.84% | 9.9만 |
|---|
| 2026.03.20 | ₩64,589 | ₩64,663 | ₩62,311 | ₩62,834 | -2.72% | 14.8만 |
|---|
| 2026.03.19 | ₩64,777 | ₩64,790 | ₩64,301 | ₩64,616 | -0.25% | 9.3만 |
|---|
| 2026.03.18 | ₩65,487 | ₩65,567 | ₩64,810 | ₩64,817 | -1.02% | 11.4만 |
|---|
| 2026.03.17 | ₩66,318 | ₩66,733 | ₩66,277 | ₩66,318 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩66,036 | ₩66,462 | ₩65,902 | ₩66,143 | +0.16% | 8.3만 |
|---|
| 2026.03.13 | ₩65,661 | ₩66,197 | ₩65,476 | ₩65,567 | -0.14% | 5.1만 |
|---|
| 2026.03.12 | ₩65,514 | ₩65,902 | ₩65,246 | ₩65,500 | -0.02% | 5.5만 |
|---|
| 2026.03.11 | ₩66,358 | ₩66,358 | ₩65,688 | ₩65,822 | -0.81% | 5.7만 |
|---|
| 2026.03.10 | ₩66,505 | ₩67,001 | ₩66,117 | ₩66,572 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩65,808 | ₩66,666 | ₩65,205 | ₩66,586 | +1.18% | 9.8만 |
|---|
| 2026.03.06 | ₩66,626 | ₩66,720 | ₩66,090 | ₩66,411 | -0.32% | 7.9만 |
|---|
| 2026.03.05 | ₩67,135 | ₩67,135 | ₩66,519 | ₩66,947 | -0.28% | 12.4만 |
|---|
| 2026.03.04 | ₩67,376 | ₩67,591 | ₩66,907 | ₩67,591 | +0.32% | 8.8만 |
|---|
| 2026.03.03 | ₩67,148 | ₩67,631 | ₩66,478 | ₩67,604 | +0.68% | 14.2만 |
|---|
| 2026.03.02 | ₩67,416 | ₩67,966 | ₩67,135 | ₩67,832 | +0.62% | 10.2만 |
|---|
| 2026.02.27 | ₩67,604 | ₩67,872 | ₩67,437 | ₩67,725 | +0.18% | 12.6만 |
|---|
| 2026.02.26 | ₩67,269 | ₩67,644 | ₩67,269 | ₩67,550 | +0.42% | 6만 |
|---|
| 2026.02.25 | ₩67,443 | ₩67,524 | ₩67,162 | ₩67,336 | -0.16% | 5.3만 |
|---|
| 2026.02.24 | ₩67,323 | ₩67,564 | ₩67,131 | ₩67,483 | +0.24% | 7.1만 |
|---|
| 2026.02.23 | ₩67,336 | ₩67,671 | ₩67,215 | ₩67,390 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩67,108 | ₩67,336 | ₩66,947 | ₩67,332 | +0.33% | 8.3만 |
|---|
| 2026.02.19 | ₩67,041 | ₩67,296 | ₩66,827 | ₩66,988 | -0.08% | 6.9만 |
|---|
| 2026.02.18 | ₩67,510 | ₩67,510 | ₩67,039 | ₩67,215 | -0.44% | 10.6만 |
|---|
| 2026.02.17 | ₩67,952 | ₩68,194 | ₩67,658 | ₩68,073 | +0.18% | 16.3만 |
|---|
| 2026.02.13 | ₩67,349 | ₩67,952 | ₩67,276 | ₩67,796 | +0.66% | 9.2만 |
|---|
| 2026.02.12 | ₩67,604 | ₩67,939 | ₩67,189 | ₩67,189 | -0.61% | 7.7만 |
|---|
| 2026.02.11 | ₩67,443 | ₩67,510 | ₩67,189 | ₩67,282 | -0.24% | 6.6만 |
|---|
| 2026.02.10 | ₩66,840 | ₩67,564 | ₩66,813 | ₩67,430 | +0.88% | 7.9만 |
|---|
| 2026.02.09 | ₩66,626 | ₩66,934 | ₩66,264 | ₩66,921 | +0.44% | 10.9만 |
|---|
| 2026.02.06 | ₩66,157 | ₩66,813 | ₩66,063 | ₩66,813 | +0.99% | 8.1만 |
|---|
| 2026.02.05 | ₩65,822 | ₩66,184 | ₩65,581 | ₩65,996 | +0.26% | 8.8만 |
|---|
| 2026.02.04 | ₩65,487 | ₩66,237 | ₩65,299 | ₩66,103 | +0.94% | 7.9만 |
|---|
| 2026.02.03 | ₩65,339 | ₩65,581 | ₩64,957 | ₩65,393 | +0.08% | 8.7만 |
|---|
| 2026.02.02 | ₩66,050 | ₩66,063 | ₩65,406 | ₩65,406 | -0.97% | 11.1만 |
|---|
| 2026.01.30 | ₩66,076 | ₩66,076 | ₩65,520 | ₩66,076 | 0.00% | 6.2만 |
|---|
| 2026.01.29 | ₩65,648 | ₩66,023 | ₩65,380 | ₩65,969 | +0.49% | 6.1만 |
|---|
| 2026.01.28 | ₩65,661 | ₩65,929 | ₩65,339 | ₩65,420 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩65,849 | ₩65,916 | ₩65,594 | ₩65,916 | +0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩65,768 | ₩66,090 | ₩65,701 | ₩65,849 | +0.12% | 7.5만 |
|---|
| 2026.01.23 | ₩65,674 | ₩65,875 | ₩65,499 | ₩65,835 | +0.24% | 9.1만 |
|---|
| 2026.01.22 | ₩66,143 | ₩66,170 | ₩65,611 | ₩65,755 | -0.59% | 8.8만 |
|---|
| 2026.01.21 | ₩66,224 | ₩66,277 | ₩65,607 | ₩66,130 | -0.14% | 9.6만 |
|---|
| 2026.01.20 | ₩67,014 | ₩67,028 | ₩66,358 | ₩66,559 | -0.68% | 18.4만 |
|---|
| 2026.01.16 | ₩66,519 | ₩67,349 | ₩66,519 | ₩67,162 | +0.97% | 18.6만 |
|---|
| 2026.01.15 | ₩66,465 | ₩66,850 | ₩66,425 | ₩66,746 | +0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩66,023 | ₩66,478 | ₩65,929 | ₩66,385 | +0.55% | 9만 |
|---|
| 2026.01.13 | ₩65,795 | ₩65,996 | ₩65,259 | ₩65,996 | +0.31% | 8.4만 |
|---|
| 2026.01.12 | ₩65,634 | ₩65,862 | ₩65,554 | ₩65,808 | +0.27% | 10만 |
|---|
| 2026.01.09 | ₩65,607 | ₩65,849 | ₩65,527 | ₩65,607 | 0.00% | 5.8만 |
|---|
| 2026.01.08 | ₩64,964 | ₩65,701 | ₩64,924 | ₩65,527 | +0.87% | 7만 |
|---|
| 2026.01.07 | ₩65,648 | ₩65,929 | ₩65,058 | ₩65,058 | -0.90% | 6.9만 |
|---|
| 2026.01.06 | ₩65,246 | ₩65,753 | ₩65,071 | ₩65,661 | +0.64% | 6.5만 |
|---|
| 2026.01.05 | ₩65,071 | ₩65,500 | ₩64,803 | ₩65,339 | +0.41% | 11.4만 |
|---|
| 2026.01.02 | ₩65,125 | ₩65,393 | ₩64,803 | ₩65,071 | -0.08% | 7.4만 |
|---|
| 2025.12.31 | ₩65,527 | ₩65,648 | ₩65,125 | ₩65,125 | -0.61% | 7.5만 |
|---|
| 2025.12.30 | ₩65,634 | ₩65,715 | ₩65,457 | ₩65,634 | 0.00% | 8만 |
|---|
| 2025.12.29 | ₩65,473 | ₩65,768 | ₩65,393 | ₩65,634 | +0.25% | 8.1만 |
|---|
| 2025.12.26 | ₩65,393 | ₩65,661 | ₩65,192 | ₩65,540 | +0.23% | 8.1만 |
|---|
| 2025.12.24 | ₩65,018 | ₩65,554 | ₩65,018 | ₩65,554 | +0.82% | 4.4만 |
|---|
| 2025.12.23 | ₩65,634 | ₩65,634 | ₩65,272 | ₩65,540 | -0.14% | 7.6만 |
|---|
| 2025.12.22 | ₩65,205 | ₩65,581 | ₩64,960 | ₩65,581 | +0.58% | 7.9만 |
|---|
| 2025.12.19 | ₩65,366 | ₩65,581 | ₩65,192 | ₩65,219 | -0.23% | 12.8만 |
|---|
| 2025.12.18 | ₩65,849 | ₩65,929 | ₩65,291 | ₩65,527 | -0.49% | 11.6만 |
|---|
| 2025.12.17 | ₩65,540 | ₩65,916 | ₩65,460 | ₩65,849 | +0.47% | 8.4만 |
|---|
| 2025.12.16 | ₩65,956 | ₩66,009 | ₩65,376 | ₩65,540 | -0.63% | 13.4만 |
|---|
| 2025.12.15 | ₩65,835 | ₩66,050 | ₩65,500 | ₩66,050 | +0.33% | 9.8만 |
|---|
| 2025.12.12 | ₩65,862 | ₩66,076 | ₩65,433 | ₩65,835 | -0.04% | 6.5만 |
|---|
| 2025.12.11 | ₩65,393 | ₩65,889 | ₩65,393 | ₩65,594 | +0.31% | 3.7만 |
|---|
| 2025.12.10 | ₩65,326 | ₩65,771 | ₩65,259 | ₩65,473 | +0.23% | 5.8만 |
|---|
| 2025.12.09 | ₩65,688 | ₩66,036 | ₩65,219 | ₩65,393 | -0.45% | 10.6만 |
|---|
| 2025.12.08 | ₩66,143 | ₩66,197 | ₩65,621 | ₩65,728 | -0.63% | 10.3만 |
|---|
| 2025.12.05 | ₩66,076 | ₩66,398 | ₩66,063 | ₩66,170 | +0.14% | 5.2만 |
|---|
| 2025.12.04 | ₩66,117 | ₩66,411 | ₩65,960 | ₩66,090 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩65,983 | ₩66,170 | ₩65,822 | ₩66,103 | +0.18% | 7.1만 |
|---|
| 2025.12.02 | ₩66,197 | ₩66,197 | ₩65,692 | ₩66,050 | -0.22% | 4.2만 |
|---|
| 2025.12.01 | ₩66,599 | ₩66,599 | ₩66,029 | ₩66,163 | -0.65% | 9.3만 |
|---|
| 2025.11.28 | ₩66,921 | ₩67,014 | ₩66,524 | ₩67,014 | +0.14% | 6만 |
|---|
| 2025.11.26 | ₩66,599 | ₩66,907 | ₩66,180 | ₩66,800 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩66,612 | ₩67,242 | ₩66,599 | ₩67,081 | +0.70% | 8.5만 |
|---|
| 2025.11.24 | ₩66,545 | ₩66,612 | ₩65,989 | ₩66,612 | +0.10% | 9.6만 |
|---|
| 2025.11.21 | ₩65,782 | ₩66,505 | ₩65,567 | ₩66,358 | +0.88% | 4.6만 |
|---|
| 2025.11.20 | ₩65,942 | ₩66,291 | ₩65,487 | ₩65,487 | -0.69% | 6.3만 |
|---|
| 2025.11.19 | ₩66,103 | ₩66,103 | ₩65,460 | ₩65,822 | -0.43% | 5.6만 |
|---|
| 2025.11.18 | ₩65,795 | ₩66,210 | ₩65,661 | ₩65,969 | +0.26% | 9.6만 |
|---|
| 2025.11.17 | ₩66,344 | ₩66,411 | ₩65,741 | ₩66,009 | -0.50% | 11.1만 |
|---|
| 2025.11.14 | ₩65,889 | ₩66,291 | ₩65,862 | ₩66,103 | +0.33% | 4.8만 |
|---|
| 2025.11.13 | ₩66,679 | ₩66,679 | ₩65,925 | ₩66,117 | -0.84% | 6.1만 |
|---|
| 2025.11.12 | ₩66,934 | ₩66,988 | ₩66,505 | ₩66,505 | -0.64% | 4.9만 |
|---|
| 2025.11.11 | ₩66,411 | ₩67,081 | ₩66,411 | ₩66,907 | +0.75% | 4.8만 |
|---|
| 2025.11.10 | ₩66,934 | ₩66,934 | ₩66,121 | ₩66,612 | -0.48% | 5.7만 |
|---|
| 2025.11.07 | ₩65,902 | ₩66,760 | ₩65,875 | ₩66,760 | +1.30% | 4.3만 |
|---|
| 2025.11.06 | ₩66,090 | ₩66,090 | ₩65,748 | ₩65,929 | -0.24% | 5.4만 |
|---|
| 2025.11.05 | ₩66,090 | ₩66,103 | ₩65,661 | ₩66,103 | +0.02% | 5만 |
|---|
| 2025.11.04 | ₩66,023 | ₩66,157 | ₩65,676 | ₩66,157 | +0.20% | 4.2만 |
|---|
| 2025.11.03 | ₩65,728 | ₩66,076 | ₩65,132 | ₩66,076 | +0.53% | 6.4만 |
|---|
| 2025.10.31 | ₩65,473 | ₩66,117 | ₩65,232 | ₩65,929 | +0.70% | 5.5만 |
|---|
| 2025.10.30 | ₩65,621 | ₩66,117 | ₩65,353 | ₩65,929 | +0.47% | 3.8만 |
|---|
| 2025.10.29 | ₩67,081 | ₩67,081 | ₩65,326 | ₩65,581 | -2.24% | 11.8만 |
|---|
| 2025.10.28 | ₩67,926 | ₩67,926 | ₩67,001 | ₩67,175 | -1.10% | 10만 |
|---|
| 2025.10.27 | ₩67,818 | ₩68,140 | ₩67,702 | ₩68,140 | +0.47% | 6.5만 |
|---|
| 2025.10.24 | ₩67,939 | ₩68,140 | ₩67,939 | ₩68,033 | +0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩67,926 | ₩67,926 | ₩67,229 | ₩67,926 | 0.00% | 4.1만 |
|---|
| 2025.10.22 | ₩67,684 | ₩67,952 | ₩67,430 | ₩67,885 | +0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩68,381 | ₩68,569 | ₩68,006 | ₩68,354 | -0.04% | 6.2만 |
|---|
| 2025.10.20 | ₩68,140 | ₩68,502 | ₩67,832 | ₩68,502 | +0.53% | 5.3만 |
|---|
| 2025.10.17 | ₩67,323 | ₩67,859 | ₩67,229 | ₩67,684 | +0.54% | 3.8만 |
|---|
| 2025.10.16 | ₩67,671 | ₩67,792 | ₩67,229 | ₩67,443 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩66,773 | ₩67,631 | ₩66,773 | ₩67,470 | +1.04% | 4.3만 |
|---|
| 2025.10.14 | ₩65,849 | ₩66,787 | ₩65,849 | ₩66,572 | +1.10% | 5.5만 |
|---|
| 2025.10.13 | ₩65,942 | ₩66,237 | ₩65,782 | ₩66,210 | +0.41% | 5.5만 |
|---|
| 2025.10.10 | ₩66,733 | ₩66,733 | ₩65,757 | ₩65,956 | -1.16% | 8.5만 |
|---|