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 | ₩60,716 | ₩61,010 | ₩60,382 | ₩60,916 | +0.33% | 8.2만 |
| 2026.10.08 | ₩59,640 | ₩60,221 | ₩59,425 | ₩60,034 | +0.66% | 12.8만 |
| 2026.10.07 | ₩60,368 | ₩60,382 | ₩59,727 | ₩59,727 | -1.06% | 6.2만 |
| 2026.10.06 | ₩60,115 | ₩60,676 | ₩60,115 | ₩60,435 | +0.53% | 5.1만 |
| 2026.10.05 | ₩60,115 | ₩60,342 | ₩59,781 | ₩60,034 | -0.13% | 10.9만 |
| 2026.10.02 | ₩60,141 | ₩60,665 | ₩60,095 | ₩60,155 | +0.02% | 5.3만 |
| 2026.10.01 | ₩60,195 | ₩60,208 | ₩59,754 | ₩59,954 | -0.40% | 18.1만 |
| 2026.09.30 | ₩61,410 | ₩61,410 | ₩60,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,395 |
| -1.65% |
| 7.3만 |
| 2026.09.29 | ₩60,876 | ₩61,317 | ₩60,729 | ₩61,070 | +0.32% | 7.7만 |
|---|
| 2026.09.28 | ₩61,464 | ₩61,584 | ₩60,903 | ₩61,023 | -0.72% | 8.1만 |
|---|
| 2026.09.25 | ₩61,571 | ₩61,571 | ₩61,036 | ₩61,397 | -0.28% | 8만 |
|---|
| 2026.09.24 | ₩61,744 | ₩61,971 | ₩61,504 | ₩61,571 | -0.28% | 6.5만 |
|---|
| 2026.09.23 | ₩62,319 | ₩62,653 | ₩61,744 | ₩61,811 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩62,760 | ₩62,880 | ₩62,533 | ₩62,653 | -0.17% | 7.4만 |
|---|
| 2026.09.21 | ₩62,492 | ₩62,826 | ₩62,395 | ₩62,746 | +0.41% | 9.7만 |
|---|
| 2026.09.18 | ₩62,626 | ₩62,626 | ₩62,279 | ₩62,332 | -0.47% | 11.5만 |
|---|
| 2026.09.17 | ₩62,920 | ₩63,015 | ₩62,653 | ₩62,720 | -0.32% | 6.4만 |
|---|
| 2026.09.16 | ₩63,107 | ₩63,421 | ₩62,359 | ₩62,626 | -0.76% | 22.7만 |
|---|
| 2026.09.15 | ₩63,688 | ₩63,695 | ₩63,147 | ₩63,514 | -0.27% | 8.3만 |
|---|
| 2026.09.14 | ₩63,842 | ₩64,150 | ₩63,454 | ₩63,721 | -0.19% | 6만 |
|---|
| 2026.09.11 | ₩63,721 | ₩64,075 | ₩63,655 | ₩63,922 | +0.31% | 4.7만 |
|---|
| 2026.09.10 | ₩63,882 | ₩64,130 | ₩63,321 | ₩63,481 | -0.63% | 10.2만 |
|---|
| 2026.09.09 | ₩64,617 | ₩64,747 | ₩63,962 | ₩64,071 | -0.84% | 9.5만 |
|---|
| 2026.09.08 | ₩64,470 | ₩64,950 | ₩64,470 | ₩64,750 | +0.44% | 6.2만 |
|---|
| 2026.09.04 | ₩64,470 | ₩65,041 | ₩64,470 | ₩64,550 | +0.12% | 5.7만 |
|---|
| 2026.09.03 | ₩64,536 | ₩65,056 | ₩64,523 | ₩64,940 | +0.63% | 6.7만 |
|---|
| 2026.09.02 | ₩64,697 | ₩64,710 | ₩64,222 | ₩64,336 | -0.56% | 10.5만 |
|---|
| 2026.09.01 | ₩64,750 | ₩65,031 | ₩64,583 | ₩64,643 | -0.17% | 6만 |
|---|
| 2026.08.31 | ₩65,191 | ₩65,485 | ₩64,563 | ₩64,897 | -0.45% | 13.4만 |
|---|
| 2026.08.28 | ₩66,019 | ₩66,126 | ₩65,325 | ₩65,378 | -0.97% | 9.1만 |
|---|
| 2026.08.27 | ₩65,872 | ₩66,006 | ₩65,565 | ₩65,605 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩66,420 | ₩66,567 | ₩66,113 | ₩66,139 | -0.42% | 5.7만 |
|---|
| 2026.08.25 | ₩66,260 | ₩66,594 | ₩66,193 | ₩66,413 | +0.23% | 5.4만 |
|---|
| 2026.08.24 | ₩66,059 | ₩66,513 | ₩65,926 | ₩66,393 | +0.51% | 7.6만 |
|---|
| 2026.08.21 | ₩66,246 | ₩66,296 | ₩65,932 | ₩66,179 | -0.10% | 7.3만 |
|---|
| 2026.08.20 | ₩66,019 | ₩66,420 | ₩65,725 | ₩66,260 | +0.36% | 7.8만 |
|---|
| 2026.08.19 | ₩65,832 | ₩66,073 | ₩65,659 | ₩65,966 | +0.20% | 9.7만 |
|---|
| 2026.08.18 | ₩66,447 | ₩66,741 | ₩66,233 | ₩66,233 | -0.32% | 7만 |
|---|
| 2026.08.17 | ₩66,727 | ₩66,781 | ₩66,178 | ₩66,393 | -0.50% | 9.9만 |
|---|
| 2026.08.14 | ₩66,767 | ₩66,901 | ₩66,527 | ₩66,765 | -0.00% | 7.6만 |
|---|
| 2026.08.13 | ₩65,765 | ₩66,727 | ₩65,765 | ₩66,674 | +1.38% | 8.9만 |
|---|
| 2026.08.12 | ₩65,471 | ₩65,912 | ₩65,391 | ₩65,805 | +0.51% | 7.2만 |
|---|
| 2026.08.11 | ₩65,792 | ₩65,792 | ₩65,351 | ₩65,445 | -0.53% | 8.6만 |
|---|
| 2026.08.10 | ₩66,300 | ₩66,300 | ₩65,605 | ₩65,792 | -0.77% | 13.9만 |
|---|
| 2026.08.07 | ₩66,206 | ₩66,794 | ₩66,113 | ₩66,487 | +0.42% | 6.2만 |
|---|
| 2026.08.06 | ₩66,580 | ₩66,794 | ₩66,126 | ₩66,126 | -0.68% | 8.2만 |
|---|
| 2026.08.05 | ₩66,727 | ₩66,734 | ₩66,159 | ₩66,727 | 0.00% | 9.6만 |
|---|
| 2026.08.04 | ₩66,353 | ₩66,754 | ₩65,842 | ₩66,687 | +0.50% | 9만 |
|---|
| 2026.08.03 | ₩66,754 | ₩66,914 | ₩66,353 | ₩66,781 | +0.04% | 7.7만 |
|---|
| 2026.07.31 | ₩66,607 | ₩66,821 | ₩66,233 | ₩66,700 | +0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩67,368 | ₩67,368 | ₩66,469 | ₩66,928 | -0.65% | 6.4만 |
|---|
| 2026.07.29 | ₩67,342 | ₩67,515 | ₩67,108 | ₩67,262 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩67,475 | ₩67,649 | ₩67,221 | ₩67,221 | -0.38% | 5.5만 |
|---|
| 2026.07.27 | ₩67,475 | ₩67,475 | ₩66,994 | ₩67,181 | -0.44% | 6.8만 |
|---|
| 2026.07.24 | ₩66,580 | ₩67,382 | ₩66,580 | ₩67,008 | +0.64% | 6.4만 |
|---|
| 2026.07.23 | ₩66,233 | ₩66,700 | ₩66,206 | ₩66,460 | +0.34% | 6만 |
|---|
| 2026.07.22 | ₩66,754 | ₩66,754 | ₩66,380 | ₩66,473 | -0.42% | 7.6만 |
|---|
| 2026.07.21 | ₩66,914 | ₩67,395 | ₩66,914 | ₩67,328 | +0.62% | 7.6만 |
|---|
| 2026.07.20 | ₩67,288 | ₩67,609 | ₩67,095 | ₩67,248 | -0.06% | 7.9만 |
|---|
| 2026.07.17 | ₩67,649 | ₩67,903 | ₩67,208 | ₩67,475 | -0.26% | 6.4만 |
|---|
| 2026.07.16 | ₩66,473 | ₩67,569 | ₩66,473 | ₩67,462 | +1.49% | 7.1만 |
|---|
| 2026.07.15 | ₩66,246 | ₩66,928 | ₩66,246 | ₩66,300 | +0.08% | 11만 |
|---|
| 2026.07.14 | ₩66,540 | ₩66,620 | ₩66,193 | ₩66,380 | -0.24% | 8.7만 |
|---|
| 2026.07.13 | ₩66,393 | ₩66,794 | ₩66,273 | ₩66,527 | +0.20% | 6.2만 |
|---|
| 2026.07.10 | ₩66,300 | ₩66,317 | ₩65,769 | ₩66,260 | -0.06% | 6.4만 |
|---|
| 2026.07.09 | ₩65,966 | ₩66,340 | ₩65,832 | ₩66,073 | +0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩66,634 | ₩66,634 | ₩65,899 | ₩65,952 | -1.02% | 4.6만 |
|---|
| 2026.07.07 | ₩66,206 | ₩66,985 | ₩66,206 | ₩66,754 | +0.83% | 6.8만 |
|---|
| 2026.07.06 | ₩66,326 | ₩66,326 | ₩65,926 | ₩66,033 | -0.44% | 10.6만 |
|---|
| 2026.07.02 | ₩65,804 | ₩66,500 | ₩65,804 | ₩66,487 | +1.04% | 6.8만 |
|---|
| 2026.07.01 | ₩65,538 | ₩66,260 | ₩65,538 | ₩65,912 | +0.57% | 7.3만 |
|---|
| 2026.06.30 | ₩66,233 | ₩66,233 | ₩65,538 | ₩65,605 | -0.95% | 9.9만 |
|---|
| 2026.06.29 | ₩66,380 | ₩66,433 | ₩65,979 | ₩66,407 | +0.04% | 8.7만 |
|---|
| 2026.06.26 | ₩65,952 | ₩66,567 | ₩65,952 | ₩66,567 | +0.93% | 5.7만 |
|---|
| 2026.06.25 | ₩65,939 | ₩66,046 | ₩65,393 | ₩65,992 | +0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩65,966 | ₩66,046 | ₩65,558 | ₩65,819 | -0.22% | 5.1만 |
|---|
| 2026.06.23 | ₩65,271 | ₩65,939 | ₩65,271 | ₩65,846 | +0.88% | 4.9만 |
|---|
| 2026.06.22 | ₩64,523 | ₩65,405 | ₩64,523 | ₩65,191 | +1.04% | 8.8만 |
|---|
| 2026.06.18 | ₩64,844 | ₩65,024 | ₩64,389 | ₩64,389 | -0.70% | 9.3만 |
|---|
| 2026.06.17 | ₩65,772 | ₩65,840 | ₩64,523 | ₩64,697 | -1.64% | 12.2만 |
|---|
| 2026.06.16 | ₩65,939 | ₩66,161 | ₩65,699 | ₩65,899 | -0.06% | 6.1만 |
|---|
| 2026.06.15 | ₩66,513 | ₩66,874 | ₩66,273 | ₩66,326 | -0.28% | 14.3만 |
|---|
| 2026.06.12 | ₩66,286 | ₩66,794 | ₩66,286 | ₩66,794 | +0.77% | 6.5만 |
|---|
| 2026.06.11 | ₩66,273 | ₩66,527 | ₩66,017 | ₩66,233 | -0.06% | 6.9만 |
|---|
| 2026.06.10 | ₩66,113 | ₩66,540 | ₩66,113 | ₩66,447 | +0.51% | 9.9만 |
|---|
| 2026.06.09 | ₩65,271 | ₩66,380 | ₩65,271 | ₩66,153 | +1.35% | 10.8만 |
|---|
| 2026.06.08 | ₩65,779 | ₩65,805 | ₩65,004 | ₩65,084 | -1.06% | 8.2만 |
|---|
| 2026.06.05 | ₩65,138 | ₩66,086 | ₩65,138 | ₩65,859 | +1.11% | 6.6만 |
|---|
| 2026.06.04 | ₩64,950 | ₩65,445 | ₩64,790 | ₩65,445 | +0.76% | 5.4만 |
|---|
| 2026.06.03 | ₩64,176 | ₩64,924 | ₩64,176 | ₩64,590 | +0.65% | 5.2만 |
|---|
| 2026.06.02 | ₩64,269 | ₩64,536 | ₩64,022 | ₩64,483 | +0.33% | 6.8만 |
|---|
| 2026.06.01 | ₩64,804 | ₩64,884 | ₩64,256 | ₩64,256 | -0.85% | 9.9만 |
|---|
| 2026.05.29 | ₩65,712 | ₩65,712 | ₩65,017 | ₩65,204 | -0.77% | 6.9만 |
|---|
| 2026.05.28 | ₩65,699 | ₩66,093 | ₩65,592 | ₩65,659 | -0.06% | 6.7만 |
|---|
| 2026.05.27 | ₩65,859 | ₩66,326 | ₩65,859 | ₩65,939 | +0.12% | 5만 |
|---|
| 2026.05.26 | ₩65,979 | ₩66,233 | ₩65,792 | ₩66,019 | +0.06% | 7.1만 |
|---|
| 2026.05.22 | ₩66,046 | ₩66,126 | ₩65,540 | ₩65,899 | -0.22% | 12.7만 |
|---|
| 2026.05.21 | ₩65,552 | ₩65,832 | ₩65,084 | ₩65,832 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩64,884 | ₩65,792 | ₩64,884 | ₩65,792 | +1.40% | 6.2만 |
|---|
| 2026.05.19 | ₩65,298 | ₩65,739 | ₩65,124 | ₩65,739 | +0.68% | 5.6만 |
|---|
| 2026.05.18 | ₩64,723 | ₩65,536 | ₩64,723 | ₩65,311 | +0.91% | 11만 |
|---|
| 2026.05.15 | ₩65,458 | ₩65,485 | ₩64,710 | ₩64,723 | -1.12% | 16.2만 |
|---|
| 2026.05.14 | ₩66,086 | ₩66,126 | ₩65,605 | ₩65,712 | -0.57% | 11.7만 |
|---|
| 2026.05.13 | ₩66,333 | ₩66,333 | ₩65,685 | ₩66,073 | -0.39% | 8.6만 |
|---|
| 2026.05.12 | ₩66,393 | ₩66,473 | ₩66,006 | ₩66,326 | -0.10% | 6.3만 |
|---|
| 2026.05.11 | ₩66,246 | ₩66,660 | ₩66,150 | ₩66,500 | +0.38% | 8.2만 |
|---|
| 2026.05.08 | ₩66,286 | ₩66,594 | ₩66,220 | ₩66,220 | -0.10% | 4.6만 |
|---|
| 2026.05.07 | ₩66,393 | ₩66,513 | ₩65,952 | ₩66,126 | -0.40% | 4.3만 |
|---|
| 2026.05.06 | ₩65,979 | ₩66,660 | ₩65,979 | ₩66,393 | +0.63% | 5.2만 |
|---|
| 2026.05.05 | ₩66,019 | ₩66,126 | ₩65,489 | ₩65,992 | -0.04% | 6.3만 |
|---|
| 2026.05.04 | ₩65,859 | ₩66,220 | ₩65,525 | ₩65,859 | 0.00% | 7만 |
|---|
| 2026.05.01 | ₩66,033 | ₩66,300 | ₩65,879 | ₩66,059 | +0.04% | 5.3만 |
|---|
| 2026.04.30 | ₩65,471 | ₩66,313 | ₩65,471 | ₩66,313 | +1.29% | 5.3만 |
|---|
| 2026.04.29 | ₩65,739 | ₩65,992 | ₩65,592 | ₩65,672 | -0.10% | 8.9만 |
|---|
| 2026.04.28 | ₩65,939 | ₩65,939 | ₩65,471 | ₩65,926 | -0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,752 | ₩65,926 | ₩65,578 | ₩65,578 | -0.26% | 5.8만 |
|---|
| 2026.04.24 | ₩65,672 | ₩66,019 | ₩65,672 | ₩65,859 | +0.28% | 6.8만 |
|---|
| 2026.04.23 | ₩65,565 | ₩65,912 | ₩65,471 | ₩65,872 | +0.47% | 6.7만 |
|---|
| 2026.04.22 | ₩65,866 | ₩66,033 | ₩65,385 | ₩65,585 | -0.43% | 8.1만 |
|---|
| 2026.04.21 | ₩66,928 | ₩66,941 | ₩66,313 | ₩66,540 | -0.58% | 7만 |
|---|
| 2026.04.20 | ₩66,794 | ₩67,088 | ₩66,674 | ₩67,088 | +0.44% | 5.8만 |
|---|
| 2026.04.17 | ₩66,367 | ₩66,874 | ₩66,367 | ₩66,794 | +0.64% | 8.2만 |
|---|
| 2026.04.16 | ₩66,073 | ₩66,367 | ₩66,059 | ₩66,367 | +0.44% | 5.7만 |
|---|
| 2026.04.15 | ₩66,086 | ₩66,113 | ₩65,752 | ₩66,033 | -0.08% | 5.9만 |
|---|
| 2026.04.14 | ₩65,699 | ₩66,113 | ₩65,538 | ₩66,113 | +0.63% | 6.1만 |
|---|
| 2026.04.13 | ₩65,271 | ₩65,659 | ₩65,178 | ₩65,458 | +0.29% | 9.6만 |
|---|
| 2026.04.10 | ₩65,431 | ₩65,578 | ₩65,204 | ₩65,244 | -0.29% | 5.5만 |
|---|
| 2026.04.09 | ₩64,844 | ₩65,672 | ₩64,844 | ₩65,231 | +0.60% | 6.8만 |
|---|
| 2026.04.08 | ₩64,857 | ₩65,044 | ₩64,643 | ₩65,044 | +0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩63,895 | ₩64,323 | ₩63,755 | ₩64,229 | +0.52% | 3.8만 |
|---|
| 2026.04.06 | ₩64,055 | ₩64,283 | ₩63,782 | ₩64,149 | +0.15% | 7.9만 |
|---|
| 2026.04.02 | ₩63,054 | ₩64,229 | ₩63,000 | ₩64,229 | +1.86% | 4.1만 |
|---|
| 2026.04.01 | ₩63,281 | ₩63,548 | ₩63,094 | ₩63,548 | +0.42% | 7만 |
|---|
| 2026.03.31 | ₩62,666 | ₩63,361 | ₩62,372 | ₩63,174 | +0.81% | 5.7만 |
|---|
| 2026.03.30 | ₩62,239 | ₩62,947 | ₩61,958 | ₩62,052 | -0.30% | 5.6만 |
|---|
| 2026.03.27 | ₩62,265 | ₩62,613 | ₩61,838 | ₩61,971 | -0.47% | 7.7만 |
|---|
| 2026.03.26 | ₩62,145 | ₩62,867 | ₩62,118 | ₩62,399 | +0.41% | 5.5만 |
|---|
| 2026.03.25 | ₩62,853 | ₩62,947 | ₩62,172 | ₩62,599 | -0.40% | 6.7만 |
|---|
| 2026.03.24 | ₩62,439 | ₩63,027 | ₩62,319 | ₩62,386 | -0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩63,334 | ₩63,615 | ₩62,800 | ₩62,800 | -0.84% | 9.9만 |
|---|
| 2026.03.20 | ₩64,389 | ₩64,463 | ₩62,118 | ₩62,639 | -2.72% | 14.8만 |
|---|
| 2026.03.19 | ₩64,576 | ₩64,590 | ₩64,102 | ₩64,416 | -0.25% | 9.3만 |
|---|
| 2026.03.18 | ₩65,284 | ₩65,365 | ₩64,610 | ₩64,617 | -1.02% | 11.4만 |
|---|
| 2026.03.17 | ₩66,113 | ₩66,527 | ₩66,073 | ₩66,113 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩65,832 | ₩66,257 | ₩65,699 | ₩65,939 | +0.16% | 8.3만 |
|---|
| 2026.03.13 | ₩65,458 | ₩65,992 | ₩65,274 | ₩65,365 | -0.14% | 5.1만 |
|---|
| 2026.03.12 | ₩65,311 | ₩65,699 | ₩65,044 | ₩65,298 | -0.02% | 5.5만 |
|---|
| 2026.03.11 | ₩66,153 | ₩66,153 | ₩65,485 | ₩65,618 | -0.81% | 5.7만 |
|---|
| 2026.03.10 | ₩66,300 | ₩66,794 | ₩65,912 | ₩66,367 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩65,605 | ₩66,460 | ₩65,004 | ₩66,380 | +1.18% | 9.8만 |
|---|
| 2026.03.06 | ₩66,420 | ₩66,513 | ₩65,886 | ₩66,206 | -0.32% | 7.9만 |
|---|
| 2026.03.05 | ₩66,928 | ₩66,928 | ₩66,313 | ₩66,741 | -0.28% | 12.4만 |
|---|
| 2026.03.04 | ₩67,168 | ₩67,382 | ₩66,700 | ₩67,382 | +0.32% | 8.8만 |
|---|
| 2026.03.03 | ₩66,941 | ₩67,422 | ₩66,273 | ₩67,395 | +0.68% | 14.2만 |
|---|
| 2026.03.02 | ₩67,208 | ₩67,756 | ₩66,928 | ₩67,622 | +0.62% | 10.2만 |
|---|
| 2026.02.27 | ₩67,395 | ₩67,662 | ₩67,228 | ₩67,515 | +0.18% | 12.6만 |
|---|
| 2026.02.26 | ₩67,061 | ₩67,435 | ₩67,061 | ₩67,342 | +0.42% | 6만 |
|---|
| 2026.02.25 | ₩67,235 | ₩67,315 | ₩66,954 | ₩67,128 | -0.16% | 5.3만 |
|---|
| 2026.02.24 | ₩67,115 | ₩67,355 | ₩66,924 | ₩67,275 | +0.24% | 7.1만 |
|---|
| 2026.02.23 | ₩67,128 | ₩67,462 | ₩67,008 | ₩67,181 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩66,901 | ₩67,128 | ₩66,741 | ₩67,124 | +0.33% | 8.3만 |
|---|
| 2026.02.19 | ₩66,834 | ₩67,088 | ₩66,620 | ₩66,781 | -0.08% | 6.9만 |
|---|
| 2026.02.18 | ₩67,302 | ₩67,302 | ₩66,831 | ₩67,008 | -0.44% | 10.6만 |
|---|
| 2026.02.17 | ₩67,742 | ₩67,983 | ₩67,449 | ₩67,863 | +0.18% | 16.3만 |
|---|
| 2026.02.13 | ₩67,141 | ₩67,742 | ₩67,068 | ₩67,586 | +0.66% | 9.2만 |
|---|
| 2026.02.12 | ₩67,395 | ₩67,729 | ₩66,981 | ₩66,981 | -0.61% | 7.7만 |
|---|
| 2026.02.11 | ₩67,235 | ₩67,302 | ₩66,981 | ₩67,075 | -0.24% | 6.6만 |
|---|
| 2026.02.10 | ₩66,634 | ₩67,355 | ₩66,607 | ₩67,221 | +0.88% | 7.9만 |
|---|
| 2026.02.09 | ₩66,420 | ₩66,727 | ₩66,059 | ₩66,714 | +0.44% | 10.9만 |
|---|
| 2026.02.06 | ₩65,952 | ₩66,607 | ₩65,859 | ₩66,607 | +0.99% | 8.1만 |
|---|
| 2026.02.05 | ₩65,618 | ₩65,979 | ₩65,378 | ₩65,792 | +0.26% | 8.8만 |
|---|
| 2026.02.04 | ₩65,284 | ₩66,033 | ₩65,097 | ₩65,899 | +0.94% | 7.9만 |
|---|
| 2026.02.03 | ₩65,138 | ₩65,378 | ₩64,757 | ₩65,191 | +0.08% | 8.7만 |
|---|
| 2026.02.02 | ₩65,846 | ₩65,859 | ₩65,204 | ₩65,204 | -0.97% | 11.1만 |
|---|
| 2026.01.30 | ₩65,872 | ₩65,872 | ₩65,318 | ₩65,872 | 0.00% | 6.2만 |
|---|
| 2026.01.29 | ₩65,445 | ₩65,819 | ₩65,178 | ₩65,765 | +0.49% | 6.1만 |
|---|
| 2026.01.28 | ₩65,458 | ₩65,725 | ₩65,138 | ₩65,218 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩65,645 | ₩65,712 | ₩65,391 | ₩65,712 | +0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩65,565 | ₩65,886 | ₩65,498 | ₩65,645 | +0.12% | 7.5만 |
|---|
| 2026.01.23 | ₩65,471 | ₩65,672 | ₩65,296 | ₩65,632 | +0.24% | 9.1만 |
|---|
| 2026.01.22 | ₩65,939 | ₩65,966 | ₩65,409 | ₩65,552 | -0.59% | 8.8만 |
|---|
| 2026.01.21 | ₩66,019 | ₩66,073 | ₩65,405 | ₩65,926 | -0.14% | 9.6만 |
|---|
| 2026.01.20 | ₩66,807 | ₩66,821 | ₩66,153 | ₩66,353 | -0.68% | 18.4만 |
|---|
| 2026.01.16 | ₩66,313 | ₩67,141 | ₩66,313 | ₩66,954 | +0.97% | 18.6만 |
|---|
| 2026.01.15 | ₩66,260 | ₩66,643 | ₩66,220 | ₩66,540 | +0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩65,819 | ₩66,273 | ₩65,725 | ₩66,179 | +0.55% | 9만 |
|---|
| 2026.01.13 | ₩65,592 | ₩65,792 | ₩65,057 | ₩65,792 | +0.31% | 8.4만 |
|---|
| 2026.01.12 | ₩65,431 | ₩65,659 | ₩65,351 | ₩65,605 | +0.27% | 10만 |
|---|
| 2026.01.09 | ₩65,405 | ₩65,645 | ₩65,325 | ₩65,405 | 0.00% | 5.8만 |
|---|
| 2026.01.08 | ₩64,763 | ₩65,498 | ₩64,723 | ₩65,325 | +0.87% | 7만 |
|---|
| 2026.01.07 | ₩65,445 | ₩65,725 | ₩64,857 | ₩64,857 | -0.90% | 6.9만 |
|---|
| 2026.01.06 | ₩65,044 | ₩65,550 | ₩64,870 | ₩65,458 | +0.64% | 6.5만 |
|---|
| 2026.01.05 | ₩64,870 | ₩65,298 | ₩64,603 | ₩65,138 | +0.41% | 11.4만 |
|---|
| 2026.01.02 | ₩64,924 | ₩65,191 | ₩64,603 | ₩64,870 | -0.08% | 7.4만 |
|---|
| 2025.12.31 | ₩65,325 | ₩65,445 | ₩64,924 | ₩64,924 | -0.61% | 7.5만 |
|---|
| 2025.12.30 | ₩65,431 | ₩65,512 | ₩65,255 | ₩65,431 | 0.00% | 8만 |
|---|
| 2025.12.29 | ₩65,271 | ₩65,565 | ₩65,191 | ₩65,431 | +0.25% | 8.1만 |
|---|
| 2025.12.26 | ₩65,191 | ₩65,458 | ₩64,991 | ₩65,338 | +0.23% | 8.1만 |
|---|
| 2025.12.24 | ₩64,817 | ₩65,351 | ₩64,817 | ₩65,351 | +0.82% | 4.4만 |
|---|
| 2025.12.23 | ₩65,431 | ₩65,431 | ₩65,071 | ₩65,338 | -0.14% | 7.6만 |
|---|
| 2025.12.22 | ₩65,004 | ₩65,378 | ₩64,759 | ₩65,378 | +0.58% | 7.9만 |
|---|
| 2025.12.19 | ₩65,164 | ₩65,378 | ₩64,991 | ₩65,017 | -0.23% | 12.8만 |
|---|
| 2025.12.18 | ₩65,645 | ₩65,725 | ₩65,089 | ₩65,325 | -0.49% | 11.6만 |
|---|
| 2025.12.17 | ₩65,338 | ₩65,712 | ₩65,258 | ₩65,645 | +0.47% | 8.4만 |
|---|
| 2025.12.16 | ₩65,752 | ₩65,805 | ₩65,174 | ₩65,338 | -0.63% | 13.4만 |
|---|
| 2025.12.15 | ₩65,632 | ₩65,846 | ₩65,298 | ₩65,846 | +0.33% | 9.8만 |
|---|
| 2025.12.12 | ₩65,659 | ₩65,872 | ₩65,231 | ₩65,632 | -0.04% | 6.5만 |
|---|
| 2025.12.11 | ₩65,191 | ₩65,685 | ₩65,191 | ₩65,391 | +0.31% | 3.7만 |
|---|
| 2025.12.10 | ₩65,124 | ₩65,568 | ₩65,057 | ₩65,271 | +0.23% | 5.8만 |
|---|
| 2025.12.09 | ₩65,485 | ₩65,832 | ₩65,017 | ₩65,191 | -0.45% | 10.6만 |
|---|
| 2025.12.08 | ₩65,939 | ₩65,992 | ₩65,418 | ₩65,525 | -0.63% | 10.3만 |
|---|
| 2025.12.05 | ₩65,872 | ₩66,193 | ₩65,859 | ₩65,966 | +0.14% | 5.2만 |
|---|
| 2025.12.04 | ₩65,912 | ₩66,206 | ₩65,756 | ₩65,886 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩65,779 | ₩65,966 | ₩65,618 | ₩65,899 | +0.18% | 7.1만 |
|---|
| 2025.12.02 | ₩65,992 | ₩65,992 | ₩65,489 | ₩65,846 | -0.22% | 4.2만 |
|---|
| 2025.12.01 | ₩66,393 | ₩66,393 | ₩65,825 | ₩65,959 | -0.65% | 9.3만 |
|---|
| 2025.11.28 | ₩66,714 | ₩66,807 | ₩66,318 | ₩66,807 | +0.14% | 6만 |
|---|
| 2025.11.26 | ₩66,393 | ₩66,700 | ₩65,975 | ₩66,594 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩66,407 | ₩67,034 | ₩66,393 | ₩66,874 | +0.70% | 8.5만 |
|---|
| 2025.11.24 | ₩66,340 | ₩66,407 | ₩65,785 | ₩66,407 | +0.10% | 9.6만 |
|---|
| 2025.11.21 | ₩65,578 | ₩66,300 | ₩65,365 | ₩66,153 | +0.88% | 4.6만 |
|---|
| 2025.11.20 | ₩65,739 | ₩66,086 | ₩65,284 | ₩65,284 | -0.69% | 6.3만 |
|---|
| 2025.11.19 | ₩65,899 | ₩65,899 | ₩65,258 | ₩65,618 | -0.43% | 5.6만 |
|---|
| 2025.11.18 | ₩65,592 | ₩66,006 | ₩65,458 | ₩65,765 | +0.26% | 9.6만 |
|---|
| 2025.11.17 | ₩66,139 | ₩66,206 | ₩65,538 | ₩65,805 | -0.50% | 11.1만 |
|---|
| 2025.11.14 | ₩65,685 | ₩66,086 | ₩65,659 | ₩65,899 | +0.33% | 4.8만 |
|---|
| 2025.11.13 | ₩66,473 | ₩66,473 | ₩65,721 | ₩65,912 | -0.84% | 6.1만 |
|---|
| 2025.11.12 | ₩66,727 | ₩66,781 | ₩66,300 | ₩66,300 | -0.64% | 4.9만 |
|---|
| 2025.11.11 | ₩66,206 | ₩66,874 | ₩66,206 | ₩66,700 | +0.75% | 4.8만 |
|---|
| 2025.11.10 | ₩66,727 | ₩66,727 | ₩65,916 | ₩66,407 | -0.48% | 5.7만 |
|---|
| 2025.11.07 | ₩65,699 | ₩66,554 | ₩65,672 | ₩66,554 | +1.30% | 4.3만 |
|---|
| 2025.11.06 | ₩65,886 | ₩65,886 | ₩65,545 | ₩65,725 | -0.24% | 5.4만 |
|---|
| 2025.11.05 | ₩65,886 | ₩65,899 | ₩65,458 | ₩65,899 | +0.02% | 5만 |
|---|
| 2025.11.04 | ₩65,819 | ₩65,952 | ₩65,473 | ₩65,952 | +0.20% | 4.2만 |
|---|
| 2025.11.03 | ₩65,525 | ₩65,872 | ₩64,930 | ₩65,872 | +0.53% | 6.4만 |
|---|
| 2025.10.31 | ₩65,271 | ₩65,912 | ₩65,031 | ₩65,725 | +0.70% | 5.5만 |
|---|
| 2025.10.30 | ₩65,418 | ₩65,912 | ₩65,151 | ₩65,725 | +0.47% | 3.8만 |
|---|
| 2025.10.29 | ₩66,874 | ₩66,874 | ₩65,124 | ₩65,378 | -2.24% | 11.8만 |
|---|
| 2025.10.28 | ₩67,716 | ₩67,716 | ₩66,794 | ₩66,968 | -1.10% | 10만 |
|---|
| 2025.10.27 | ₩67,609 | ₩67,929 | ₩67,493 | ₩67,929 | +0.47% | 6.5만 |
|---|
| 2025.10.24 | ₩67,729 | ₩67,929 | ₩67,729 | ₩67,823 | +0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩67,716 | ₩67,716 | ₩67,021 | ₩67,716 | 0.00% | 4.1만 |
|---|
| 2025.10.22 | ₩67,475 | ₩67,742 | ₩67,221 | ₩67,676 | +0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩68,170 | ₩68,357 | ₩67,796 | ₩68,143 | -0.04% | 6.2만 |
|---|
| 2025.10.20 | ₩67,929 | ₩68,290 | ₩67,622 | ₩68,290 | +0.53% | 5.3만 |
|---|
| 2025.10.17 | ₩67,115 | ₩67,649 | ₩67,021 | ₩67,475 | +0.54% | 3.8만 |
|---|
| 2025.10.16 | ₩67,462 | ₩67,582 | ₩67,021 | ₩67,235 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩66,567 | ₩67,422 | ₩66,567 | ₩67,262 | +1.04% | 4.3만 |
|---|
| 2025.10.14 | ₩65,645 | ₩66,580 | ₩65,645 | ₩66,367 | +1.10% | 5.5만 |
|---|
| 2025.10.13 | ₩65,739 | ₩66,033 | ₩65,578 | ₩66,006 | +0.41% | 5.5만 |
|---|
| 2025.10.10 | ₩66,527 | ₩66,527 | ₩65,554 | ₩65,752 | -1.16% | 8.5만 |
|---|