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 | ₩60,743 | ₩61,037 | ₩60,409 | ₩60,944 | +0.33% | 8.2만 |
| 2026.10.08 | ₩59,668 | ₩60,249 | ₩59,452 | ₩60,062 | +0.66% | 12.8만 |
| 2026.10.07 | ₩60,396 | ₩60,409 | ₩59,754 | ₩59,754 | -1.06% | 6.2만 |
| 2026.10.06 | ₩60,142 | ₩60,703 | ₩60,142 | ₩60,463 | +0.53% | 5.1만 |
| 2026.10.05 | ₩60,142 | ₩60,369 | ₩59,808 | ₩60,062 | -0.13% | 10.9만 |
| 2026.10.02 | ₩60,169 | ₩60,693 | ₩60,122 | ₩60,182 | +0.02% | 5.3만 |
| 2026.10.01 | ₩60,222 | ₩60,236 | ₩59,781 | ₩59,982 | -0.40% | 18.1만 |
| 2026.09.30 | ₩61,438 | ₩61,438 | ₩60,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,423 |
| -1.65% |
| 7.3만 |
| 2026.09.29 | ₩60,904 | ₩61,345 | ₩60,757 | ₩61,098 | +0.32% | 7.7만 |
|---|
| 2026.09.28 | ₩61,492 | ₩61,612 | ₩60,931 | ₩61,051 | -0.72% | 8.1만 |
|---|
| 2026.09.25 | ₩61,599 | ₩61,599 | ₩61,064 | ₩61,425 | -0.28% | 8만 |
|---|
| 2026.09.24 | ₩61,773 | ₩62,000 | ₩61,532 | ₩61,599 | -0.28% | 6.5만 |
|---|
| 2026.09.23 | ₩62,347 | ₩62,681 | ₩61,773 | ₩61,839 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩62,788 | ₩62,909 | ₩62,561 | ₩62,681 | -0.17% | 7.4만 |
|---|
| 2026.09.21 | ₩62,521 | ₩62,855 | ₩62,423 | ₩62,775 | +0.41% | 9.7만 |
|---|
| 2026.09.18 | ₩62,655 | ₩62,655 | ₩62,307 | ₩62,361 | -0.47% | 11.5만 |
|---|
| 2026.09.17 | ₩62,949 | ₩63,044 | ₩62,681 | ₩62,748 | -0.32% | 6.4만 |
|---|
| 2026.09.16 | ₩63,136 | ₩63,450 | ₩62,387 | ₩62,655 | -0.76% | 22.7만 |
|---|
| 2026.09.15 | ₩63,717 | ₩63,724 | ₩63,176 | ₩63,543 | -0.27% | 8.3만 |
|---|
| 2026.09.14 | ₩63,871 | ₩64,180 | ₩63,483 | ₩63,751 | -0.19% | 6만 |
|---|
| 2026.09.11 | ₩63,751 | ₩64,105 | ₩63,684 | ₩63,951 | +0.31% | 4.7만 |
|---|
| 2026.09.10 | ₩63,911 | ₩64,160 | ₩63,350 | ₩63,510 | -0.63% | 10.2만 |
|---|
| 2026.09.09 | ₩64,646 | ₩64,777 | ₩63,991 | ₩64,101 | -0.84% | 9.5만 |
|---|
| 2026.09.08 | ₩64,499 | ₩64,980 | ₩64,499 | ₩64,780 | +0.44% | 6.2만 |
|---|
| 2026.09.04 | ₩64,499 | ₩65,071 | ₩64,499 | ₩64,579 | +0.12% | 5.7만 |
|---|
| 2026.09.03 | ₩64,566 | ₩65,086 | ₩64,552 | ₩64,969 | +0.63% | 6.7만 |
|---|
| 2026.09.02 | ₩64,726 | ₩64,740 | ₩64,252 | ₩64,365 | -0.56% | 10.5만 |
|---|
| 2026.09.01 | ₩64,780 | ₩65,060 | ₩64,613 | ₩64,673 | -0.17% | 6만 |
|---|
| 2026.08.31 | ₩65,221 | ₩65,515 | ₩64,593 | ₩64,927 | -0.45% | 13.4만 |
|---|
| 2026.08.28 | ₩66,049 | ₩66,156 | ₩65,354 | ₩65,408 | -0.97% | 9.1만 |
|---|
| 2026.08.27 | ₩65,902 | ₩66,036 | ₩65,595 | ₩65,635 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩66,450 | ₩66,597 | ₩66,143 | ₩66,170 | -0.42% | 5.7만 |
|---|
| 2026.08.25 | ₩66,290 | ₩66,624 | ₩66,223 | ₩66,444 | +0.23% | 5.4만 |
|---|
| 2026.08.24 | ₩66,089 | ₩66,544 | ₩65,956 | ₩66,424 | +0.51% | 7.6만 |
|---|
| 2026.08.21 | ₩66,277 | ₩66,326 | ₩65,962 | ₩66,210 | -0.10% | 7.3만 |
|---|
| 2026.08.20 | ₩66,049 | ₩66,450 | ₩65,755 | ₩66,290 | +0.36% | 7.8만 |
|---|
| 2026.08.19 | ₩65,862 | ₩66,103 | ₩65,688 | ₩65,996 | +0.20% | 9.7만 |
|---|
| 2026.08.18 | ₩66,477 | ₩66,771 | ₩66,263 | ₩66,263 | -0.32% | 7만 |
|---|
| 2026.08.17 | ₩66,758 | ₩66,811 | ₩66,208 | ₩66,424 | -0.50% | 9.9만 |
|---|
| 2026.08.14 | ₩66,798 | ₩66,931 | ₩66,557 | ₩66,795 | -0.00% | 7.6만 |
|---|
| 2026.08.13 | ₩65,795 | ₩66,758 | ₩65,795 | ₩66,704 | +1.38% | 8.9만 |
|---|
| 2026.08.12 | ₩65,501 | ₩65,942 | ₩65,421 | ₩65,835 | +0.51% | 7.2만 |
|---|
| 2026.08.11 | ₩65,822 | ₩65,822 | ₩65,381 | ₩65,475 | -0.53% | 8.6만 |
|---|
| 2026.08.10 | ₩66,330 | ₩66,330 | ₩65,635 | ₩65,822 | -0.77% | 13.9만 |
|---|
| 2026.08.07 | ₩66,236 | ₩66,825 | ₩66,143 | ₩66,517 | +0.42% | 6.2만 |
|---|
| 2026.08.06 | ₩66,611 | ₩66,825 | ₩66,156 | ₩66,156 | -0.68% | 8.2만 |
|---|
| 2026.08.05 | ₩66,758 | ₩66,764 | ₩66,190 | ₩66,758 | 0.00% | 9.6만 |
|---|
| 2026.08.04 | ₩66,383 | ₩66,784 | ₩65,872 | ₩66,718 | +0.50% | 9만 |
|---|
| 2026.08.03 | ₩66,784 | ₩66,945 | ₩66,383 | ₩66,811 | +0.04% | 7.7만 |
|---|
| 2026.07.31 | ₩66,637 | ₩66,851 | ₩66,263 | ₩66,731 | +0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩67,399 | ₩67,399 | ₩66,500 | ₩66,958 | -0.65% | 6.4만 |
|---|
| 2026.07.29 | ₩67,372 | ₩67,546 | ₩67,139 | ₩67,292 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩67,506 | ₩67,680 | ₩67,252 | ₩67,252 | -0.38% | 5.5만 |
|---|
| 2026.07.27 | ₩67,506 | ₩67,506 | ₩67,025 | ₩67,212 | -0.44% | 6.8만 |
|---|
| 2026.07.24 | ₩66,611 | ₩67,413 | ₩66,611 | ₩67,038 | +0.64% | 6.4만 |
|---|
| 2026.07.23 | ₩66,263 | ₩66,731 | ₩66,236 | ₩66,490 | +0.34% | 6만 |
|---|
| 2026.07.22 | ₩66,784 | ₩66,784 | ₩66,410 | ₩66,504 | -0.42% | 7.6만 |
|---|
| 2026.07.21 | ₩66,945 | ₩67,426 | ₩66,945 | ₩67,359 | +0.62% | 7.6만 |
|---|
| 2026.07.20 | ₩67,319 | ₩67,640 | ₩67,125 | ₩67,279 | -0.06% | 7.9만 |
|---|
| 2026.07.17 | ₩67,680 | ₩67,934 | ₩67,239 | ₩67,506 | -0.26% | 6.4만 |
|---|
| 2026.07.16 | ₩66,504 | ₩67,600 | ₩66,504 | ₩67,493 | +1.49% | 7.1만 |
|---|
| 2026.07.15 | ₩66,277 | ₩66,958 | ₩66,277 | ₩66,330 | +0.08% | 11만 |
|---|
| 2026.07.14 | ₩66,571 | ₩66,651 | ₩66,223 | ₩66,410 | -0.24% | 8.7만 |
|---|
| 2026.07.13 | ₩66,424 | ₩66,825 | ₩66,303 | ₩66,557 | +0.20% | 6.2만 |
|---|
| 2026.07.10 | ₩66,330 | ₩66,347 | ₩65,799 | ₩66,290 | -0.06% | 6.4만 |
|---|
| 2026.07.09 | ₩65,996 | ₩66,370 | ₩65,862 | ₩66,103 | +0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩66,664 | ₩66,664 | ₩65,929 | ₩65,983 | -1.02% | 4.6만 |
|---|
| 2026.07.07 | ₩66,236 | ₩67,016 | ₩66,236 | ₩66,784 | +0.83% | 6.8만 |
|---|
| 2026.07.06 | ₩66,357 | ₩66,357 | ₩65,956 | ₩66,063 | -0.44% | 10.6만 |
|---|
| 2026.07.02 | ₩65,834 | ₩66,530 | ₩65,834 | ₩66,517 | +1.04% | 6.8만 |
|---|
| 2026.07.01 | ₩65,568 | ₩66,290 | ₩65,568 | ₩65,942 | +0.57% | 7.3만 |
|---|
| 2026.06.30 | ₩66,263 | ₩66,263 | ₩65,568 | ₩65,635 | -0.95% | 9.9만 |
|---|
| 2026.06.29 | ₩66,410 | ₩66,464 | ₩66,009 | ₩66,437 | +0.04% | 8.7만 |
|---|
| 2026.06.26 | ₩65,983 | ₩66,597 | ₩65,983 | ₩66,597 | +0.93% | 5.7만 |
|---|
| 2026.06.25 | ₩65,969 | ₩66,076 | ₩65,423 | ₩66,023 | +0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩65,996 | ₩66,076 | ₩65,588 | ₩65,849 | -0.22% | 5.1만 |
|---|
| 2026.06.23 | ₩65,301 | ₩65,969 | ₩65,301 | ₩65,876 | +0.88% | 4.9만 |
|---|
| 2026.06.22 | ₩64,552 | ₩65,435 | ₩64,552 | ₩65,221 | +1.04% | 8.8만 |
|---|
| 2026.06.18 | ₩64,873 | ₩65,054 | ₩64,419 | ₩64,419 | -0.70% | 9.3만 |
|---|
| 2026.06.17 | ₩65,802 | ₩65,870 | ₩64,552 | ₩64,726 | -1.64% | 12.2만 |
|---|
| 2026.06.16 | ₩65,969 | ₩66,191 | ₩65,729 | ₩65,929 | -0.06% | 6.1만 |
|---|
| 2026.06.15 | ₩66,544 | ₩66,905 | ₩66,303 | ₩66,357 | -0.28% | 14.3만 |
|---|
| 2026.06.12 | ₩66,317 | ₩66,825 | ₩66,317 | ₩66,825 | +0.77% | 6.5만 |
|---|
| 2026.06.11 | ₩66,303 | ₩66,557 | ₩66,047 | ₩66,263 | -0.06% | 6.9만 |
|---|
| 2026.06.10 | ₩66,143 | ₩66,571 | ₩66,143 | ₩66,477 | +0.51% | 9.9만 |
|---|
| 2026.06.09 | ₩65,301 | ₩66,410 | ₩65,301 | ₩66,183 | +1.35% | 10.8만 |
|---|
| 2026.06.08 | ₩65,809 | ₩65,835 | ₩65,034 | ₩65,114 | -1.06% | 8.2만 |
|---|
| 2026.06.05 | ₩65,167 | ₩66,116 | ₩65,167 | ₩65,889 | +1.11% | 6.6만 |
|---|
| 2026.06.04 | ₩64,980 | ₩65,475 | ₩64,820 | ₩65,475 | +0.76% | 5.4만 |
|---|
| 2026.06.03 | ₩64,205 | ₩64,953 | ₩64,205 | ₩64,619 | +0.65% | 5.2만 |
|---|
| 2026.06.02 | ₩64,299 | ₩64,566 | ₩64,051 | ₩64,512 | +0.33% | 6.8만 |
|---|
| 2026.06.01 | ₩64,833 | ₩64,913 | ₩64,285 | ₩64,285 | -0.85% | 9.9만 |
|---|
| 2026.05.29 | ₩65,742 | ₩65,742 | ₩65,047 | ₩65,234 | -0.77% | 6.9만 |
|---|
| 2026.05.28 | ₩65,729 | ₩66,123 | ₩65,622 | ₩65,688 | -0.06% | 6.7만 |
|---|
| 2026.05.27 | ₩65,889 | ₩66,357 | ₩65,889 | ₩65,969 | +0.12% | 5만 |
|---|
| 2026.05.26 | ₩66,009 | ₩66,263 | ₩65,822 | ₩66,049 | +0.06% | 7.1만 |
|---|
| 2026.05.22 | ₩66,076 | ₩66,156 | ₩65,570 | ₩65,929 | -0.22% | 12.7만 |
|---|
| 2026.05.21 | ₩65,582 | ₩65,862 | ₩65,114 | ₩65,862 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩64,913 | ₩65,822 | ₩64,913 | ₩65,822 | +1.40% | 6.2만 |
|---|
| 2026.05.19 | ₩65,328 | ₩65,769 | ₩65,154 | ₩65,769 | +0.68% | 5.6만 |
|---|
| 2026.05.18 | ₩64,753 | ₩65,566 | ₩64,753 | ₩65,341 | +0.91% | 11만 |
|---|
| 2026.05.15 | ₩65,488 | ₩65,515 | ₩64,740 | ₩64,753 | -1.12% | 16.2만 |
|---|
| 2026.05.14 | ₩66,116 | ₩66,156 | ₩65,635 | ₩65,742 | -0.57% | 11.7만 |
|---|
| 2026.05.13 | ₩66,363 | ₩66,363 | ₩65,715 | ₩66,103 | -0.39% | 8.6만 |
|---|
| 2026.05.12 | ₩66,424 | ₩66,504 | ₩66,036 | ₩66,357 | -0.10% | 6.3만 |
|---|
| 2026.05.11 | ₩66,277 | ₩66,691 | ₩66,180 | ₩66,530 | +0.38% | 8.2만 |
|---|
| 2026.05.08 | ₩66,317 | ₩66,624 | ₩66,250 | ₩66,250 | -0.10% | 4.6만 |
|---|
| 2026.05.07 | ₩66,424 | ₩66,544 | ₩65,983 | ₩66,156 | -0.40% | 4.3만 |
|---|
| 2026.05.06 | ₩66,009 | ₩66,691 | ₩66,009 | ₩66,424 | +0.63% | 5.2만 |
|---|
| 2026.05.05 | ₩66,049 | ₩66,156 | ₩65,519 | ₩66,023 | -0.04% | 6.3만 |
|---|
| 2026.05.04 | ₩65,889 | ₩66,250 | ₩65,555 | ₩65,889 | 0.00% | 7만 |
|---|
| 2026.05.01 | ₩66,063 | ₩66,330 | ₩65,909 | ₩66,089 | +0.04% | 5.3만 |
|---|
| 2026.04.30 | ₩65,501 | ₩66,343 | ₩65,501 | ₩66,343 | +1.29% | 5.3만 |
|---|
| 2026.04.29 | ₩65,769 | ₩66,023 | ₩65,622 | ₩65,702 | -0.10% | 8.9만 |
|---|
| 2026.04.28 | ₩65,969 | ₩65,969 | ₩65,501 | ₩65,956 | -0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,782 | ₩65,956 | ₩65,608 | ₩65,608 | -0.26% | 5.8만 |
|---|
| 2026.04.24 | ₩65,702 | ₩66,049 | ₩65,702 | ₩65,889 | +0.28% | 6.8만 |
|---|
| 2026.04.23 | ₩65,595 | ₩65,942 | ₩65,501 | ₩65,902 | +0.47% | 6.7만 |
|---|
| 2026.04.22 | ₩65,896 | ₩66,063 | ₩65,415 | ₩65,615 | -0.43% | 8.1만 |
|---|
| 2026.04.21 | ₩66,958 | ₩66,972 | ₩66,343 | ₩66,571 | -0.58% | 7만 |
|---|
| 2026.04.20 | ₩66,825 | ₩67,119 | ₩66,704 | ₩67,119 | +0.44% | 5.8만 |
|---|
| 2026.04.17 | ₩66,397 | ₩66,905 | ₩66,397 | ₩66,825 | +0.64% | 8.2만 |
|---|
| 2026.04.16 | ₩66,103 | ₩66,397 | ₩66,089 | ₩66,397 | +0.44% | 5.7만 |
|---|
| 2026.04.15 | ₩66,116 | ₩66,143 | ₩65,782 | ₩66,063 | -0.08% | 5.9만 |
|---|
| 2026.04.14 | ₩65,729 | ₩66,143 | ₩65,568 | ₩66,143 | +0.63% | 6.1만 |
|---|
| 2026.04.13 | ₩65,301 | ₩65,688 | ₩65,207 | ₩65,488 | +0.29% | 9.6만 |
|---|
| 2026.04.10 | ₩65,461 | ₩65,608 | ₩65,234 | ₩65,274 | -0.29% | 5.5만 |
|---|
| 2026.04.09 | ₩64,873 | ₩65,702 | ₩64,873 | ₩65,261 | +0.60% | 6.8만 |
|---|
| 2026.04.08 | ₩64,887 | ₩65,074 | ₩64,673 | ₩65,074 | +0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩63,924 | ₩64,352 | ₩63,784 | ₩64,258 | +0.52% | 3.8만 |
|---|
| 2026.04.06 | ₩64,085 | ₩64,312 | ₩63,811 | ₩64,178 | +0.15% | 7.9만 |
|---|
| 2026.04.02 | ₩63,082 | ₩64,258 | ₩63,029 | ₩64,258 | +1.86% | 4.1만 |
|---|
| 2026.04.01 | ₩63,310 | ₩63,577 | ₩63,122 | ₩63,577 | +0.42% | 7만 |
|---|
| 2026.03.31 | ₩62,695 | ₩63,390 | ₩62,401 | ₩63,203 | +0.81% | 5.7만 |
|---|
| 2026.03.30 | ₩62,267 | ₩62,975 | ₩61,986 | ₩62,080 | -0.30% | 5.6만 |
|---|
| 2026.03.27 | ₩62,294 | ₩62,641 | ₩61,866 | ₩62,000 | -0.47% | 7.7만 |
|---|
| 2026.03.26 | ₩62,174 | ₩62,895 | ₩62,147 | ₩62,427 | +0.41% | 5.5만 |
|---|
| 2026.03.25 | ₩62,882 | ₩62,975 | ₩62,200 | ₩62,628 | -0.40% | 6.7만 |
|---|
| 2026.03.24 | ₩62,468 | ₩63,056 | ₩62,347 | ₩62,414 | -0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩63,363 | ₩63,644 | ₩62,828 | ₩62,828 | -0.84% | 9.9만 |
|---|
| 2026.03.20 | ₩64,419 | ₩64,492 | ₩62,147 | ₩62,668 | -2.72% | 14.8만 |
|---|
| 2026.03.19 | ₩64,606 | ₩64,619 | ₩64,131 | ₩64,446 | -0.25% | 9.3만 |
|---|
| 2026.03.18 | ₩65,314 | ₩65,394 | ₩64,639 | ₩64,646 | -1.02% | 11.4만 |
|---|
| 2026.03.17 | ₩66,143 | ₩66,557 | ₩66,103 | ₩66,143 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩65,862 | ₩66,287 | ₩65,729 | ₩65,969 | +0.16% | 8.3만 |
|---|
| 2026.03.13 | ₩65,488 | ₩66,023 | ₩65,304 | ₩65,394 | -0.14% | 5.1만 |
|---|
| 2026.03.12 | ₩65,341 | ₩65,729 | ₩65,074 | ₩65,328 | -0.02% | 5.5만 |
|---|
| 2026.03.11 | ₩66,183 | ₩66,183 | ₩65,515 | ₩65,648 | -0.81% | 5.7만 |
|---|
| 2026.03.10 | ₩66,330 | ₩66,825 | ₩65,942 | ₩66,397 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩65,635 | ₩66,490 | ₩65,034 | ₩66,410 | +1.18% | 9.8만 |
|---|
| 2026.03.06 | ₩66,450 | ₩66,544 | ₩65,916 | ₩66,236 | -0.32% | 7.9만 |
|---|
| 2026.03.05 | ₩66,958 | ₩66,958 | ₩66,343 | ₩66,771 | -0.28% | 12.4만 |
|---|
| 2026.03.04 | ₩67,199 | ₩67,413 | ₩66,731 | ₩67,413 | +0.32% | 8.8만 |
|---|
| 2026.03.03 | ₩66,972 | ₩67,453 | ₩66,303 | ₩67,426 | +0.68% | 14.2만 |
|---|
| 2026.03.02 | ₩67,239 | ₩67,787 | ₩66,958 | ₩67,653 | +0.62% | 10.2만 |
|---|
| 2026.02.27 | ₩67,426 | ₩67,693 | ₩67,259 | ₩67,546 | +0.18% | 12.6만 |
|---|
| 2026.02.26 | ₩67,092 | ₩67,466 | ₩67,092 | ₩67,372 | +0.42% | 6만 |
|---|
| 2026.02.25 | ₩67,266 | ₩67,346 | ₩66,985 | ₩67,159 | -0.16% | 5.3만 |
|---|
| 2026.02.24 | ₩67,145 | ₩67,386 | ₩66,954 | ₩67,306 | +0.24% | 7.1만 |
|---|
| 2026.02.23 | ₩67,159 | ₩67,493 | ₩67,038 | ₩67,212 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩66,931 | ₩67,159 | ₩66,771 | ₩67,155 | +0.33% | 8.3만 |
|---|
| 2026.02.19 | ₩66,865 | ₩67,119 | ₩66,651 | ₩66,811 | -0.08% | 6.9만 |
|---|
| 2026.02.18 | ₩67,332 | ₩67,332 | ₩66,862 | ₩67,038 | -0.44% | 10.6만 |
|---|
| 2026.02.17 | ₩67,773 | ₩68,014 | ₩67,479 | ₩67,894 | +0.18% | 16.3만 |
|---|
| 2026.02.13 | ₩67,172 | ₩67,773 | ₩67,098 | ₩67,617 | +0.66% | 9.2만 |
|---|
| 2026.02.12 | ₩67,426 | ₩67,760 | ₩67,012 | ₩67,012 | -0.61% | 7.7만 |
|---|
| 2026.02.11 | ₩67,266 | ₩67,332 | ₩67,012 | ₩67,105 | -0.24% | 6.6만 |
|---|
| 2026.02.10 | ₩66,664 | ₩67,386 | ₩66,637 | ₩67,252 | +0.88% | 7.9만 |
|---|
| 2026.02.09 | ₩66,450 | ₩66,758 | ₩66,089 | ₩66,744 | +0.44% | 10.9만 |
|---|
| 2026.02.06 | ₩65,983 | ₩66,637 | ₩65,889 | ₩66,637 | +0.99% | 8.1만 |
|---|
| 2026.02.05 | ₩65,648 | ₩66,009 | ₩65,408 | ₩65,822 | +0.26% | 8.8만 |
|---|
| 2026.02.04 | ₩65,314 | ₩66,063 | ₩65,127 | ₩65,929 | +0.94% | 7.9만 |
|---|
| 2026.02.03 | ₩65,167 | ₩65,408 | ₩64,786 | ₩65,221 | +0.08% | 8.7만 |
|---|
| 2026.02.02 | ₩65,876 | ₩65,889 | ₩65,234 | ₩65,234 | -0.97% | 11.1만 |
|---|
| 2026.01.30 | ₩65,902 | ₩65,902 | ₩65,348 | ₩65,902 | 0.00% | 6.2만 |
|---|
| 2026.01.29 | ₩65,475 | ₩65,849 | ₩65,207 | ₩65,795 | +0.49% | 6.1만 |
|---|
| 2026.01.28 | ₩65,488 | ₩65,755 | ₩65,167 | ₩65,247 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩65,675 | ₩65,742 | ₩65,421 | ₩65,742 | +0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩65,595 | ₩65,916 | ₩65,528 | ₩65,675 | +0.12% | 7.5만 |
|---|
| 2026.01.23 | ₩65,501 | ₩65,702 | ₩65,326 | ₩65,662 | +0.24% | 9.1만 |
|---|
| 2026.01.22 | ₩65,969 | ₩65,996 | ₩65,439 | ₩65,582 | -0.59% | 8.8만 |
|---|
| 2026.01.21 | ₩66,049 | ₩66,103 | ₩65,435 | ₩65,956 | -0.14% | 9.6만 |
|---|
| 2026.01.20 | ₩66,838 | ₩66,851 | ₩66,183 | ₩66,383 | -0.68% | 18.4만 |
|---|
| 2026.01.16 | ₩66,343 | ₩67,172 | ₩66,343 | ₩66,985 | +0.97% | 18.6만 |
|---|
| 2026.01.15 | ₩66,290 | ₩66,673 | ₩66,250 | ₩66,571 | +0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩65,849 | ₩66,303 | ₩65,755 | ₩66,210 | +0.55% | 9만 |
|---|
| 2026.01.13 | ₩65,622 | ₩65,822 | ₩65,087 | ₩65,822 | +0.31% | 8.4만 |
|---|
| 2026.01.12 | ₩65,461 | ₩65,688 | ₩65,381 | ₩65,635 | +0.27% | 10만 |
|---|
| 2026.01.09 | ₩65,435 | ₩65,675 | ₩65,354 | ₩65,435 | 0.00% | 5.8만 |
|---|
| 2026.01.08 | ₩64,793 | ₩65,528 | ₩64,753 | ₩65,354 | +0.87% | 7만 |
|---|
| 2026.01.07 | ₩65,475 | ₩65,755 | ₩64,887 | ₩64,887 | -0.90% | 6.9만 |
|---|
| 2026.01.06 | ₩65,074 | ₩65,580 | ₩64,900 | ₩65,488 | +0.64% | 6.5만 |
|---|
| 2026.01.05 | ₩64,900 | ₩65,328 | ₩64,633 | ₩65,167 | +0.41% | 11.4만 |
|---|
| 2026.01.02 | ₩64,953 | ₩65,221 | ₩64,633 | ₩64,900 | -0.08% | 7.4만 |
|---|
| 2025.12.31 | ₩65,354 | ₩65,475 | ₩64,953 | ₩64,953 | -0.61% | 7.5만 |
|---|
| 2025.12.30 | ₩65,461 | ₩65,541 | ₩65,285 | ₩65,461 | 0.00% | 8만 |
|---|
| 2025.12.29 | ₩65,301 | ₩65,595 | ₩65,221 | ₩65,461 | +0.25% | 8.1만 |
|---|
| 2025.12.26 | ₩65,221 | ₩65,488 | ₩65,020 | ₩65,368 | +0.23% | 8.1만 |
|---|
| 2025.12.24 | ₩64,846 | ₩65,381 | ₩64,846 | ₩65,381 | +0.82% | 4.4만 |
|---|
| 2025.12.23 | ₩65,461 | ₩65,461 | ₩65,100 | ₩65,368 | -0.14% | 7.6만 |
|---|
| 2025.12.22 | ₩65,034 | ₩65,408 | ₩64,789 | ₩65,408 | +0.58% | 7.9만 |
|---|
| 2025.12.19 | ₩65,194 | ₩65,408 | ₩65,020 | ₩65,047 | -0.23% | 12.8만 |
|---|
| 2025.12.18 | ₩65,675 | ₩65,755 | ₩65,119 | ₩65,354 | -0.49% | 11.6만 |
|---|
| 2025.12.17 | ₩65,368 | ₩65,742 | ₩65,288 | ₩65,675 | +0.47% | 8.4만 |
|---|
| 2025.12.16 | ₩65,782 | ₩65,835 | ₩65,203 | ₩65,368 | -0.63% | 13.4만 |
|---|
| 2025.12.15 | ₩65,662 | ₩65,876 | ₩65,328 | ₩65,876 | +0.33% | 9.8만 |
|---|
| 2025.12.12 | ₩65,688 | ₩65,902 | ₩65,261 | ₩65,662 | -0.04% | 6.5만 |
|---|
| 2025.12.11 | ₩65,221 | ₩65,715 | ₩65,221 | ₩65,421 | +0.31% | 3.7만 |
|---|
| 2025.12.10 | ₩65,154 | ₩65,598 | ₩65,087 | ₩65,301 | +0.23% | 5.8만 |
|---|
| 2025.12.09 | ₩65,515 | ₩65,862 | ₩65,047 | ₩65,221 | -0.45% | 10.6만 |
|---|
| 2025.12.08 | ₩65,969 | ₩66,023 | ₩65,448 | ₩65,555 | -0.63% | 10.3만 |
|---|
| 2025.12.05 | ₩65,902 | ₩66,223 | ₩65,889 | ₩65,996 | +0.14% | 5.2만 |
|---|
| 2025.12.04 | ₩65,942 | ₩66,236 | ₩65,786 | ₩65,916 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩65,809 | ₩65,996 | ₩65,648 | ₩65,929 | +0.18% | 7.1만 |
|---|
| 2025.12.02 | ₩66,023 | ₩66,023 | ₩65,519 | ₩65,876 | -0.22% | 4.2만 |
|---|
| 2025.12.01 | ₩66,424 | ₩66,424 | ₩65,856 | ₩65,989 | -0.65% | 9.3만 |
|---|
| 2025.11.28 | ₩66,744 | ₩66,838 | ₩66,349 | ₩66,838 | +0.14% | 6만 |
|---|
| 2025.11.26 | ₩66,424 | ₩66,731 | ₩66,005 | ₩66,624 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩66,437 | ₩67,065 | ₩66,424 | ₩66,905 | +0.70% | 8.5만 |
|---|
| 2025.11.24 | ₩66,370 | ₩66,437 | ₩65,815 | ₩66,437 | +0.10% | 9.6만 |
|---|
| 2025.11.21 | ₩65,608 | ₩66,330 | ₩65,394 | ₩66,183 | +0.88% | 4.6만 |
|---|
| 2025.11.20 | ₩65,769 | ₩66,116 | ₩65,314 | ₩65,314 | -0.69% | 6.3만 |
|---|
| 2025.11.19 | ₩65,929 | ₩65,929 | ₩65,288 | ₩65,648 | -0.43% | 5.6만 |
|---|
| 2025.11.18 | ₩65,622 | ₩66,036 | ₩65,488 | ₩65,795 | +0.26% | 9.6만 |
|---|
| 2025.11.17 | ₩66,170 | ₩66,236 | ₩65,568 | ₩65,835 | -0.50% | 11.1만 |
|---|
| 2025.11.14 | ₩65,715 | ₩66,116 | ₩65,688 | ₩65,929 | +0.33% | 4.8만 |
|---|
| 2025.11.13 | ₩66,504 | ₩66,504 | ₩65,751 | ₩65,942 | -0.84% | 6.1만 |
|---|
| 2025.11.12 | ₩66,758 | ₩66,811 | ₩66,330 | ₩66,330 | -0.64% | 4.9만 |
|---|
| 2025.11.11 | ₩66,236 | ₩66,905 | ₩66,236 | ₩66,731 | +0.75% | 4.8만 |
|---|
| 2025.11.10 | ₩66,758 | ₩66,758 | ₩65,946 | ₩66,437 | -0.48% | 5.7만 |
|---|
| 2025.11.07 | ₩65,729 | ₩66,584 | ₩65,702 | ₩66,584 | +1.30% | 4.3만 |
|---|
| 2025.11.06 | ₩65,916 | ₩65,916 | ₩65,575 | ₩65,755 | -0.24% | 5.4만 |
|---|
| 2025.11.05 | ₩65,916 | ₩65,929 | ₩65,488 | ₩65,929 | +0.02% | 5만 |
|---|
| 2025.11.04 | ₩65,849 | ₩65,983 | ₩65,503 | ₩65,983 | +0.20% | 4.2만 |
|---|
| 2025.11.03 | ₩65,555 | ₩65,902 | ₩64,960 | ₩65,902 | +0.53% | 6.4만 |
|---|
| 2025.10.31 | ₩65,301 | ₩65,942 | ₩65,060 | ₩65,755 | +0.70% | 5.5만 |
|---|
| 2025.10.30 | ₩65,448 | ₩65,942 | ₩65,181 | ₩65,755 | +0.47% | 3.8만 |
|---|
| 2025.10.29 | ₩66,905 | ₩66,905 | ₩65,154 | ₩65,408 | -2.24% | 11.8만 |
|---|
| 2025.10.28 | ₩67,747 | ₩67,747 | ₩66,825 | ₩66,998 | -1.10% | 10만 |
|---|
| 2025.10.27 | ₩67,640 | ₩67,961 | ₩67,523 | ₩67,961 | +0.47% | 6.5만 |
|---|
| 2025.10.24 | ₩67,760 | ₩67,961 | ₩67,760 | ₩67,854 | +0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩67,747 | ₩67,747 | ₩67,052 | ₩67,747 | 0.00% | 4.1만 |
|---|
| 2025.10.22 | ₩67,506 | ₩67,773 | ₩67,252 | ₩67,707 | +0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩68,201 | ₩68,388 | ₩67,827 | ₩68,174 | -0.04% | 6.2만 |
|---|
| 2025.10.20 | ₩67,961 | ₩68,321 | ₩67,653 | ₩68,321 | +0.53% | 5.3만 |
|---|
| 2025.10.17 | ₩67,145 | ₩67,680 | ₩67,052 | ₩67,506 | +0.54% | 3.8만 |
|---|
| 2025.10.16 | ₩67,493 | ₩67,613 | ₩67,052 | ₩67,266 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩66,597 | ₩67,453 | ₩66,597 | ₩67,292 | +1.04% | 4.3만 |
|---|
| 2025.10.14 | ₩65,675 | ₩66,611 | ₩65,675 | ₩66,397 | +1.10% | 5.5만 |
|---|
| 2025.10.13 | ₩65,769 | ₩66,063 | ₩65,608 | ₩66,036 | +0.41% | 5.5만 |
|---|
| 2025.10.10 | ₩66,557 | ₩66,557 | ₩65,584 | ₩65,782 | -1.16% | 8.5만 |
|---|