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 | ₩60,741 | ₩61,035 | ₩60,407 | ₩60,942 | +0.33% | 8.2만 |
| 2026.10.08 | ₩59,665 | ₩60,247 | ₩59,450 | ₩60,060 | +0.66% | 12.8만 |
| 2026.10.07 | ₩60,394 | ₩60,407 | ₩59,752 | ₩59,752 | -1.06% | 6.2만 |
| 2026.10.06 | ₩60,140 | ₩60,701 | ₩60,140 | ₩60,461 | +0.53% | 5.1만 |
| 2026.10.05 | ₩60,140 | ₩60,367 | ₩59,806 | ₩60,060 | -0.13% | 10.9만 |
| 2026.10.02 | ₩60,167 | ₩60,690 | ₩60,120 | ₩60,180 | +0.02% | 5.3만 |
| 2026.10.01 | ₩60,220 | ₩60,233 | ₩59,779 | ₩59,979 | -0.40% | 18.1만 |
| 2026.09.30 | ₩61,436 | ₩61,436 | ₩60,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,420 |
| -1.65% |
| 7.3만 |
| 2026.09.29 | ₩60,902 | ₩61,343 | ₩60,755 | ₩61,095 | +0.32% | 7.7만 |
|---|
| 2026.09.28 | ₩61,490 | ₩61,610 | ₩60,928 | ₩61,049 | -0.72% | 8.1만 |
|---|
| 2026.09.25 | ₩61,597 | ₩61,597 | ₩61,062 | ₩61,423 | -0.28% | 8만 |
|---|
| 2026.09.24 | ₩61,770 | ₩61,997 | ₩61,530 | ₩61,597 | -0.28% | 6.5만 |
|---|
| 2026.09.23 | ₩62,345 | ₩62,679 | ₩61,770 | ₩61,837 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩62,786 | ₩62,906 | ₩62,559 | ₩62,679 | -0.17% | 7.4만 |
|---|
| 2026.09.21 | ₩62,519 | ₩62,853 | ₩62,421 | ₩62,773 | +0.41% | 9.7만 |
|---|
| 2026.09.18 | ₩62,652 | ₩62,652 | ₩62,305 | ₩62,358 | -0.47% | 11.5만 |
|---|
| 2026.09.17 | ₩62,946 | ₩63,041 | ₩62,679 | ₩62,746 | -0.32% | 6.4만 |
|---|
| 2026.09.16 | ₩63,133 | ₩63,447 | ₩62,385 | ₩62,652 | -0.76% | 22.7만 |
|---|
| 2026.09.15 | ₩63,715 | ₩63,721 | ₩63,174 | ₩63,541 | -0.27% | 8.3만 |
|---|
| 2026.09.14 | ₩63,868 | ₩64,177 | ₩63,481 | ₩63,748 | -0.19% | 6만 |
|---|
| 2026.09.11 | ₩63,748 | ₩64,102 | ₩63,681 | ₩63,949 | +0.31% | 4.7만 |
|---|
| 2026.09.10 | ₩63,909 | ₩64,157 | ₩63,347 | ₩63,508 | -0.63% | 10.2만 |
|---|
| 2026.09.09 | ₩64,644 | ₩64,775 | ₩63,989 | ₩64,098 | -0.84% | 9.5만 |
|---|
| 2026.09.08 | ₩64,497 | ₩64,978 | ₩64,497 | ₩64,777 | +0.44% | 6.2만 |
|---|
| 2026.09.04 | ₩64,497 | ₩65,069 | ₩64,497 | ₩64,577 | +0.12% | 5.7만 |
|---|
| 2026.09.03 | ₩64,563 | ₩65,083 | ₩64,550 | ₩64,967 | +0.63% | 6.7만 |
|---|
| 2026.09.02 | ₩64,724 | ₩64,737 | ₩64,249 | ₩64,363 | -0.56% | 10.5만 |
|---|
| 2026.09.01 | ₩64,777 | ₩65,058 | ₩64,610 | ₩64,670 | -0.17% | 6만 |
|---|
| 2026.08.31 | ₩65,218 | ₩65,512 | ₩64,590 | ₩64,924 | -0.45% | 13.4만 |
|---|
| 2026.08.28 | ₩66,047 | ₩66,154 | ₩65,352 | ₩65,405 | -0.97% | 9.1만 |
|---|
| 2026.08.27 | ₩65,900 | ₩66,034 | ₩65,592 | ₩65,633 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩66,448 | ₩66,595 | ₩66,140 | ₩66,167 | -0.42% | 5.7만 |
|---|
| 2026.08.25 | ₩66,287 | ₩66,622 | ₩66,221 | ₩66,441 | +0.23% | 5.4만 |
|---|
| 2026.08.24 | ₩66,087 | ₩66,541 | ₩65,953 | ₩66,421 | +0.51% | 7.6만 |
|---|
| 2026.08.21 | ₩66,274 | ₩66,324 | ₩65,960 | ₩66,207 | -0.10% | 7.3만 |
|---|
| 2026.08.20 | ₩66,047 | ₩66,448 | ₩65,753 | ₩66,287 | +0.36% | 7.8만 |
|---|
| 2026.08.19 | ₩65,860 | ₩66,100 | ₩65,686 | ₩65,993 | +0.20% | 9.7만 |
|---|
| 2026.08.18 | ₩66,475 | ₩66,769 | ₩66,261 | ₩66,261 | -0.32% | 7만 |
|---|
| 2026.08.17 | ₩66,755 | ₩66,809 | ₩66,206 | ₩66,421 | -0.50% | 9.9만 |
|---|
| 2026.08.14 | ₩66,795 | ₩66,929 | ₩66,555 | ₩66,793 | -0.00% | 7.6만 |
|---|
| 2026.08.13 | ₩65,793 | ₩66,755 | ₩65,793 | ₩66,702 | +1.38% | 8.9만 |
|---|
| 2026.08.12 | ₩65,499 | ₩65,940 | ₩65,419 | ₩65,833 | +0.51% | 7.2만 |
|---|
| 2026.08.11 | ₩65,820 | ₩65,820 | ₩65,379 | ₩65,472 | -0.53% | 8.6만 |
|---|
| 2026.08.10 | ₩66,328 | ₩66,328 | ₩65,633 | ₩65,820 | -0.77% | 13.9만 |
|---|
| 2026.08.07 | ₩66,234 | ₩66,822 | ₩66,140 | ₩66,515 | +0.42% | 6.2만 |
|---|
| 2026.08.06 | ₩66,608 | ₩66,822 | ₩66,154 | ₩66,154 | -0.68% | 8.2만 |
|---|
| 2026.08.05 | ₩66,755 | ₩66,762 | ₩66,187 | ₩66,755 | 0.00% | 9.6만 |
|---|
| 2026.08.04 | ₩66,381 | ₩66,782 | ₩65,869 | ₩66,715 | +0.50% | 9만 |
|---|
| 2026.08.03 | ₩66,782 | ₩66,942 | ₩66,381 | ₩66,809 | +0.04% | 7.7만 |
|---|
| 2026.07.31 | ₩66,635 | ₩66,849 | ₩66,261 | ₩66,728 | +0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩67,397 | ₩67,397 | ₩66,497 | ₩66,956 | -0.65% | 6.4만 |
|---|
| 2026.07.29 | ₩67,370 | ₩67,544 | ₩67,136 | ₩67,290 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩67,504 | ₩67,677 | ₩67,250 | ₩67,250 | -0.38% | 5.5만 |
|---|
| 2026.07.27 | ₩67,504 | ₩67,504 | ₩67,022 | ₩67,210 | -0.44% | 6.8만 |
|---|
| 2026.07.24 | ₩66,608 | ₩67,410 | ₩66,608 | ₩67,036 | +0.64% | 6.4만 |
|---|
| 2026.07.23 | ₩66,261 | ₩66,728 | ₩66,234 | ₩66,488 | +0.34% | 6만 |
|---|
| 2026.07.22 | ₩66,782 | ₩66,782 | ₩66,408 | ₩66,501 | -0.42% | 7.6만 |
|---|
| 2026.07.21 | ₩66,942 | ₩67,423 | ₩66,942 | ₩67,357 | +0.62% | 7.6만 |
|---|
| 2026.07.20 | ₩67,316 | ₩67,637 | ₩67,123 | ₩67,276 | -0.06% | 7.9만 |
|---|
| 2026.07.17 | ₩67,677 | ₩67,931 | ₩67,236 | ₩67,504 | -0.26% | 6.4만 |
|---|
| 2026.07.16 | ₩66,501 | ₩67,597 | ₩66,501 | ₩67,490 | +1.49% | 7.1만 |
|---|
| 2026.07.15 | ₩66,274 | ₩66,956 | ₩66,274 | ₩66,328 | +0.08% | 11만 |
|---|
| 2026.07.14 | ₩66,568 | ₩66,648 | ₩66,221 | ₩66,408 | -0.24% | 8.7만 |
|---|
| 2026.07.13 | ₩66,421 | ₩66,822 | ₩66,301 | ₩66,555 | +0.20% | 6.2만 |
|---|
| 2026.07.10 | ₩66,328 | ₩66,345 | ₩65,797 | ₩66,287 | -0.06% | 6.4만 |
|---|
| 2026.07.09 | ₩65,993 | ₩66,368 | ₩65,860 | ₩66,100 | +0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩66,662 | ₩66,662 | ₩65,927 | ₩65,980 | -1.02% | 4.6만 |
|---|
| 2026.07.07 | ₩66,234 | ₩67,013 | ₩66,234 | ₩66,782 | +0.83% | 6.8만 |
|---|
| 2026.07.06 | ₩66,354 | ₩66,354 | ₩65,953 | ₩66,060 | -0.44% | 10.6만 |
|---|
| 2026.07.02 | ₩65,832 | ₩66,528 | ₩65,832 | ₩66,515 | +1.04% | 6.8만 |
|---|
| 2026.07.01 | ₩65,566 | ₩66,287 | ₩65,566 | ₩65,940 | +0.57% | 7.3만 |
|---|
| 2026.06.30 | ₩66,261 | ₩66,261 | ₩65,566 | ₩65,633 | -0.95% | 9.9만 |
|---|
| 2026.06.29 | ₩66,408 | ₩66,461 | ₩66,007 | ₩66,434 | +0.04% | 8.7만 |
|---|
| 2026.06.26 | ₩65,980 | ₩66,595 | ₩65,980 | ₩66,595 | +0.93% | 5.7만 |
|---|
| 2026.06.25 | ₩65,967 | ₩66,074 | ₩65,420 | ₩66,020 | +0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩65,993 | ₩66,074 | ₩65,586 | ₩65,846 | -0.22% | 5.1만 |
|---|
| 2026.06.23 | ₩65,298 | ₩65,967 | ₩65,298 | ₩65,873 | +0.88% | 4.9만 |
|---|
| 2026.06.22 | ₩64,550 | ₩65,432 | ₩64,550 | ₩65,218 | +1.04% | 8.8만 |
|---|
| 2026.06.18 | ₩64,871 | ₩65,051 | ₩64,416 | ₩64,416 | -0.70% | 9.3만 |
|---|
| 2026.06.17 | ₩65,800 | ₩65,868 | ₩64,550 | ₩64,724 | -1.64% | 12.2만 |
|---|
| 2026.06.16 | ₩65,967 | ₩66,189 | ₩65,726 | ₩65,927 | -0.06% | 6.1만 |
|---|
| 2026.06.15 | ₩66,541 | ₩66,902 | ₩66,301 | ₩66,354 | -0.28% | 14.3만 |
|---|
| 2026.06.12 | ₩66,314 | ₩66,822 | ₩66,314 | ₩66,822 | +0.77% | 6.5만 |
|---|
| 2026.06.11 | ₩66,301 | ₩66,555 | ₩66,044 | ₩66,261 | -0.06% | 6.9만 |
|---|
| 2026.06.10 | ₩66,140 | ₩66,568 | ₩66,140 | ₩66,475 | +0.51% | 9.9만 |
|---|
| 2026.06.09 | ₩65,298 | ₩66,408 | ₩65,298 | ₩66,181 | +1.35% | 10.8만 |
|---|
| 2026.06.08 | ₩65,806 | ₩65,833 | ₩65,031 | ₩65,111 | -1.06% | 8.2만 |
|---|
| 2026.06.05 | ₩65,165 | ₩66,114 | ₩65,165 | ₩65,886 | +1.11% | 6.6만 |
|---|
| 2026.06.04 | ₩64,978 | ₩65,472 | ₩64,817 | ₩65,472 | +0.76% | 5.4만 |
|---|
| 2026.06.03 | ₩64,203 | ₩64,951 | ₩64,203 | ₩64,617 | +0.65% | 5.2만 |
|---|
| 2026.06.02 | ₩64,296 | ₩64,563 | ₩64,049 | ₩64,510 | +0.33% | 6.8만 |
|---|
| 2026.06.01 | ₩64,831 | ₩64,911 | ₩64,283 | ₩64,283 | -0.85% | 9.9만 |
|---|
| 2026.05.29 | ₩65,739 | ₩65,739 | ₩65,045 | ₩65,232 | -0.77% | 6.9만 |
|---|
| 2026.05.28 | ₩65,726 | ₩66,120 | ₩65,619 | ₩65,686 | -0.06% | 6.7만 |
|---|
| 2026.05.27 | ₩65,886 | ₩66,354 | ₩65,886 | ₩65,967 | +0.12% | 5만 |
|---|
| 2026.05.26 | ₩66,007 | ₩66,261 | ₩65,820 | ₩66,047 | +0.06% | 7.1만 |
|---|
| 2026.05.22 | ₩66,074 | ₩66,154 | ₩65,567 | ₩65,927 | -0.22% | 12.7만 |
|---|
| 2026.05.21 | ₩65,579 | ₩65,860 | ₩65,111 | ₩65,860 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩64,911 | ₩65,820 | ₩64,911 | ₩65,820 | +1.40% | 6.2만 |
|---|
| 2026.05.19 | ₩65,325 | ₩65,766 | ₩65,151 | ₩65,766 | +0.68% | 5.6만 |
|---|
| 2026.05.18 | ₩64,751 | ₩65,563 | ₩64,751 | ₩65,339 | +0.91% | 11만 |
|---|
| 2026.05.15 | ₩65,486 | ₩65,512 | ₩64,737 | ₩64,751 | -1.12% | 16.2만 |
|---|
| 2026.05.14 | ₩66,114 | ₩66,154 | ₩65,633 | ₩65,739 | -0.57% | 11.7만 |
|---|
| 2026.05.13 | ₩66,361 | ₩66,361 | ₩65,713 | ₩66,100 | -0.39% | 8.6만 |
|---|
| 2026.05.12 | ₩66,421 | ₩66,501 | ₩66,034 | ₩66,354 | -0.10% | 6.3만 |
|---|
| 2026.05.11 | ₩66,274 | ₩66,688 | ₩66,178 | ₩66,528 | +0.38% | 8.2만 |
|---|
| 2026.05.08 | ₩66,314 | ₩66,622 | ₩66,247 | ₩66,247 | -0.10% | 4.6만 |
|---|
| 2026.05.07 | ₩66,421 | ₩66,541 | ₩65,980 | ₩66,154 | -0.40% | 4.3만 |
|---|
| 2026.05.06 | ₩66,007 | ₩66,688 | ₩66,007 | ₩66,421 | +0.63% | 5.2만 |
|---|
| 2026.05.05 | ₩66,047 | ₩66,154 | ₩65,516 | ₩66,020 | -0.04% | 6.3만 |
|---|
| 2026.05.04 | ₩65,886 | ₩66,247 | ₩65,552 | ₩65,886 | 0.00% | 7만 |
|---|
| 2026.05.01 | ₩66,060 | ₩66,328 | ₩65,907 | ₩66,087 | +0.04% | 5.3만 |
|---|
| 2026.04.30 | ₩65,499 | ₩66,341 | ₩65,499 | ₩66,341 | +1.29% | 5.3만 |
|---|
| 2026.04.29 | ₩65,766 | ₩66,020 | ₩65,619 | ₩65,699 | -0.10% | 8.9만 |
|---|
| 2026.04.28 | ₩65,967 | ₩65,967 | ₩65,499 | ₩65,953 | -0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,780 | ₩65,953 | ₩65,606 | ₩65,606 | -0.26% | 5.8만 |
|---|
| 2026.04.24 | ₩65,699 | ₩66,047 | ₩65,699 | ₩65,886 | +0.28% | 6.8만 |
|---|
| 2026.04.23 | ₩65,592 | ₩65,940 | ₩65,499 | ₩65,900 | +0.47% | 6.7만 |
|---|
| 2026.04.22 | ₩65,893 | ₩66,060 | ₩65,412 | ₩65,613 | -0.43% | 8.1만 |
|---|
| 2026.04.21 | ₩66,956 | ₩66,969 | ₩66,341 | ₩66,568 | -0.58% | 7만 |
|---|
| 2026.04.20 | ₩66,822 | ₩67,116 | ₩66,702 | ₩67,116 | +0.44% | 5.8만 |
|---|
| 2026.04.17 | ₩66,394 | ₩66,902 | ₩66,394 | ₩66,822 | +0.64% | 8.2만 |
|---|
| 2026.04.16 | ₩66,100 | ₩66,394 | ₩66,087 | ₩66,394 | +0.44% | 5.7만 |
|---|
| 2026.04.15 | ₩66,114 | ₩66,140 | ₩65,780 | ₩66,060 | -0.08% | 5.9만 |
|---|
| 2026.04.14 | ₩65,726 | ₩66,140 | ₩65,566 | ₩66,140 | +0.63% | 6.1만 |
|---|
| 2026.04.13 | ₩65,298 | ₩65,686 | ₩65,205 | ₩65,486 | +0.29% | 9.6만 |
|---|
| 2026.04.10 | ₩65,459 | ₩65,606 | ₩65,232 | ₩65,272 | -0.29% | 5.5만 |
|---|
| 2026.04.09 | ₩64,871 | ₩65,699 | ₩64,871 | ₩65,258 | +0.60% | 6.8만 |
|---|
| 2026.04.08 | ₩64,884 | ₩65,071 | ₩64,670 | ₩65,071 | +0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩63,922 | ₩64,350 | ₩63,782 | ₩64,256 | +0.52% | 3.8만 |
|---|
| 2026.04.06 | ₩64,082 | ₩64,309 | ₩63,808 | ₩64,176 | +0.15% | 7.9만 |
|---|
| 2026.04.02 | ₩63,080 | ₩64,256 | ₩63,027 | ₩64,256 | +1.86% | 4.1만 |
|---|
| 2026.04.01 | ₩63,307 | ₩63,574 | ₩63,120 | ₩63,574 | +0.42% | 7만 |
|---|
| 2026.03.31 | ₩62,692 | ₩63,387 | ₩62,398 | ₩63,200 | +0.81% | 5.7만 |
|---|
| 2026.03.30 | ₩62,265 | ₩62,973 | ₩61,984 | ₩62,078 | -0.30% | 5.6만 |
|---|
| 2026.03.27 | ₩62,291 | ₩62,639 | ₩61,864 | ₩61,997 | -0.47% | 7.7만 |
|---|
| 2026.03.26 | ₩62,171 | ₩62,893 | ₩62,144 | ₩62,425 | +0.41% | 5.5만 |
|---|
| 2026.03.25 | ₩62,880 | ₩62,973 | ₩62,198 | ₩62,626 | -0.40% | 6.7만 |
|---|
| 2026.03.24 | ₩62,465 | ₩63,053 | ₩62,345 | ₩62,412 | -0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩63,361 | ₩63,641 | ₩62,826 | ₩62,826 | -0.84% | 9.9만 |
|---|
| 2026.03.20 | ₩64,416 | ₩64,490 | ₩62,144 | ₩62,666 | -2.72% | 14.8만 |
|---|
| 2026.03.19 | ₩64,604 | ₩64,617 | ₩64,129 | ₩64,443 | -0.25% | 9.3만 |
|---|
| 2026.03.18 | ₩65,312 | ₩65,392 | ₩64,637 | ₩64,644 | -1.02% | 11.4만 |
|---|
| 2026.03.17 | ₩66,140 | ₩66,555 | ₩66,100 | ₩66,140 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩65,860 | ₩66,285 | ₩65,726 | ₩65,967 | +0.16% | 8.3만 |
|---|
| 2026.03.13 | ₩65,486 | ₩66,020 | ₩65,301 | ₩65,392 | -0.14% | 5.1만 |
|---|
| 2026.03.12 | ₩65,339 | ₩65,726 | ₩65,071 | ₩65,325 | -0.02% | 5.5만 |
|---|
| 2026.03.11 | ₩66,181 | ₩66,181 | ₩65,512 | ₩65,646 | -0.81% | 5.7만 |
|---|
| 2026.03.10 | ₩66,328 | ₩66,822 | ₩65,940 | ₩66,394 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩65,633 | ₩66,488 | ₩65,031 | ₩66,408 | +1.18% | 9.8만 |
|---|
| 2026.03.06 | ₩66,448 | ₩66,541 | ₩65,913 | ₩66,234 | -0.32% | 7.9만 |
|---|
| 2026.03.05 | ₩66,956 | ₩66,956 | ₩66,341 | ₩66,769 | -0.28% | 12.4만 |
|---|
| 2026.03.04 | ₩67,196 | ₩67,410 | ₩66,728 | ₩67,410 | +0.32% | 8.8만 |
|---|
| 2026.03.03 | ₩66,969 | ₩67,450 | ₩66,301 | ₩67,423 | +0.68% | 14.2만 |
|---|
| 2026.03.02 | ₩67,236 | ₩67,784 | ₩66,956 | ₩67,651 | +0.62% | 10.2만 |
|---|
| 2026.02.27 | ₩67,423 | ₩67,691 | ₩67,256 | ₩67,544 | +0.18% | 12.6만 |
|---|
| 2026.02.26 | ₩67,089 | ₩67,463 | ₩67,089 | ₩67,370 | +0.42% | 6만 |
|---|
| 2026.02.25 | ₩67,263 | ₩67,343 | ₩66,982 | ₩67,156 | -0.16% | 5.3만 |
|---|
| 2026.02.24 | ₩67,143 | ₩67,383 | ₩66,952 | ₩67,303 | +0.24% | 7.1만 |
|---|
| 2026.02.23 | ₩67,156 | ₩67,490 | ₩67,036 | ₩67,210 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩66,929 | ₩67,156 | ₩66,769 | ₩67,152 | +0.33% | 8.3만 |
|---|
| 2026.02.19 | ₩66,862 | ₩67,116 | ₩66,648 | ₩66,809 | -0.08% | 6.9만 |
|---|
| 2026.02.18 | ₩67,330 | ₩67,330 | ₩66,859 | ₩67,036 | -0.44% | 10.6만 |
|---|
| 2026.02.17 | ₩67,771 | ₩68,011 | ₩67,477 | ₩67,891 | +0.18% | 16.3만 |
|---|
| 2026.02.13 | ₩67,169 | ₩67,771 | ₩67,096 | ₩67,615 | +0.66% | 9.2만 |
|---|
| 2026.02.12 | ₩67,423 | ₩67,758 | ₩67,009 | ₩67,009 | -0.61% | 7.7만 |
|---|
| 2026.02.11 | ₩67,263 | ₩67,330 | ₩67,009 | ₩67,103 | -0.24% | 6.6만 |
|---|
| 2026.02.10 | ₩66,662 | ₩67,383 | ₩66,635 | ₩67,250 | +0.88% | 7.9만 |
|---|
| 2026.02.09 | ₩66,448 | ₩66,755 | ₩66,087 | ₩66,742 | +0.44% | 10.9만 |
|---|
| 2026.02.06 | ₩65,980 | ₩66,635 | ₩65,886 | ₩66,635 | +0.99% | 8.1만 |
|---|
| 2026.02.05 | ₩65,646 | ₩66,007 | ₩65,405 | ₩65,820 | +0.26% | 8.8만 |
|---|
| 2026.02.04 | ₩65,312 | ₩66,060 | ₩65,125 | ₩65,927 | +0.94% | 7.9만 |
|---|
| 2026.02.03 | ₩65,165 | ₩65,405 | ₩64,784 | ₩65,218 | +0.08% | 8.7만 |
|---|
| 2026.02.02 | ₩65,873 | ₩65,886 | ₩65,232 | ₩65,232 | -0.97% | 11.1만 |
|---|
| 2026.01.30 | ₩65,900 | ₩65,900 | ₩65,345 | ₩65,900 | 0.00% | 6.2만 |
|---|
| 2026.01.29 | ₩65,472 | ₩65,846 | ₩65,205 | ₩65,793 | +0.49% | 6.1만 |
|---|
| 2026.01.28 | ₩65,486 | ₩65,753 | ₩65,165 | ₩65,245 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩65,673 | ₩65,739 | ₩65,419 | ₩65,739 | +0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩65,592 | ₩65,913 | ₩65,526 | ₩65,673 | +0.12% | 7.5만 |
|---|
| 2026.01.23 | ₩65,499 | ₩65,699 | ₩65,324 | ₩65,659 | +0.24% | 9.1만 |
|---|
| 2026.01.22 | ₩65,967 | ₩65,993 | ₩65,436 | ₩65,579 | -0.59% | 8.8만 |
|---|
| 2026.01.21 | ₩66,047 | ₩66,100 | ₩65,432 | ₩65,953 | -0.14% | 9.6만 |
|---|
| 2026.01.20 | ₩66,835 | ₩66,849 | ₩66,181 | ₩66,381 | -0.68% | 18.4만 |
|---|
| 2026.01.16 | ₩66,341 | ₩67,169 | ₩66,341 | ₩66,982 | +0.97% | 18.6만 |
|---|
| 2026.01.15 | ₩66,287 | ₩66,671 | ₩66,247 | ₩66,568 | +0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩65,846 | ₩66,301 | ₩65,753 | ₩66,207 | +0.55% | 9만 |
|---|
| 2026.01.13 | ₩65,619 | ₩65,820 | ₩65,085 | ₩65,820 | +0.31% | 8.4만 |
|---|
| 2026.01.12 | ₩65,459 | ₩65,686 | ₩65,379 | ₩65,633 | +0.27% | 10만 |
|---|
| 2026.01.09 | ₩65,432 | ₩65,673 | ₩65,352 | ₩65,432 | 0.00% | 5.8만 |
|---|
| 2026.01.08 | ₩64,791 | ₩65,526 | ₩64,751 | ₩65,352 | +0.87% | 7만 |
|---|
| 2026.01.07 | ₩65,472 | ₩65,753 | ₩64,884 | ₩64,884 | -0.90% | 6.9만 |
|---|
| 2026.01.06 | ₩65,071 | ₩65,578 | ₩64,898 | ₩65,486 | +0.64% | 6.5만 |
|---|
| 2026.01.05 | ₩64,898 | ₩65,325 | ₩64,630 | ₩65,165 | +0.41% | 11.4만 |
|---|
| 2026.01.02 | ₩64,951 | ₩65,218 | ₩64,630 | ₩64,898 | -0.08% | 7.4만 |
|---|
| 2025.12.31 | ₩65,352 | ₩65,472 | ₩64,951 | ₩64,951 | -0.61% | 7.5만 |
|---|
| 2025.12.30 | ₩65,459 | ₩65,539 | ₩65,282 | ₩65,459 | 0.00% | 8만 |
|---|
| 2025.12.29 | ₩65,298 | ₩65,592 | ₩65,218 | ₩65,459 | +0.25% | 8.1만 |
|---|
| 2025.12.26 | ₩65,218 | ₩65,486 | ₩65,018 | ₩65,365 | +0.23% | 8.1만 |
|---|
| 2025.12.24 | ₩64,844 | ₩65,379 | ₩64,844 | ₩65,379 | +0.82% | 4.4만 |
|---|
| 2025.12.23 | ₩65,459 | ₩65,459 | ₩65,098 | ₩65,365 | -0.14% | 7.6만 |
|---|
| 2025.12.22 | ₩65,031 | ₩65,405 | ₩64,787 | ₩65,405 | +0.58% | 7.9만 |
|---|
| 2025.12.19 | ₩65,192 | ₩65,405 | ₩65,018 | ₩65,045 | -0.23% | 12.8만 |
|---|
| 2025.12.18 | ₩65,673 | ₩65,753 | ₩65,117 | ₩65,352 | -0.49% | 11.6만 |
|---|
| 2025.12.17 | ₩65,365 | ₩65,739 | ₩65,285 | ₩65,673 | +0.47% | 8.4만 |
|---|
| 2025.12.16 | ₩65,780 | ₩65,833 | ₩65,201 | ₩65,365 | -0.63% | 13.4만 |
|---|
| 2025.12.15 | ₩65,659 | ₩65,873 | ₩65,325 | ₩65,873 | +0.33% | 9.8만 |
|---|
| 2025.12.12 | ₩65,686 | ₩65,900 | ₩65,258 | ₩65,659 | -0.04% | 6.5만 |
|---|
| 2025.12.11 | ₩65,218 | ₩65,713 | ₩65,218 | ₩65,419 | +0.31% | 3.7만 |
|---|
| 2025.12.10 | ₩65,151 | ₩65,595 | ₩65,085 | ₩65,298 | +0.23% | 5.8만 |
|---|
| 2025.12.09 | ₩65,512 | ₩65,860 | ₩65,045 | ₩65,218 | -0.45% | 10.6만 |
|---|
| 2025.12.08 | ₩65,967 | ₩66,020 | ₩65,445 | ₩65,552 | -0.63% | 10.3만 |
|---|
| 2025.12.05 | ₩65,900 | ₩66,221 | ₩65,886 | ₩65,993 | +0.14% | 5.2만 |
|---|
| 2025.12.04 | ₩65,940 | ₩66,234 | ₩65,784 | ₩65,913 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩65,806 | ₩65,993 | ₩65,646 | ₩65,927 | +0.18% | 7.1만 |
|---|
| 2025.12.02 | ₩66,020 | ₩66,020 | ₩65,516 | ₩65,873 | -0.22% | 4.2만 |
|---|
| 2025.12.01 | ₩66,421 | ₩66,421 | ₩65,853 | ₩65,987 | -0.65% | 9.3만 |
|---|
| 2025.11.28 | ₩66,742 | ₩66,835 | ₩66,346 | ₩66,835 | +0.14% | 6만 |
|---|
| 2025.11.26 | ₩66,421 | ₩66,728 | ₩66,003 | ₩66,622 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩66,434 | ₩67,063 | ₩66,421 | ₩66,902 | +0.70% | 8.5만 |
|---|
| 2025.11.24 | ₩66,368 | ₩66,434 | ₩65,813 | ₩66,434 | +0.10% | 9.6만 |
|---|
| 2025.11.21 | ₩65,606 | ₩66,328 | ₩65,392 | ₩66,181 | +0.88% | 4.6만 |
|---|
| 2025.11.20 | ₩65,766 | ₩66,114 | ₩65,312 | ₩65,312 | -0.69% | 6.3만 |
|---|
| 2025.11.19 | ₩65,927 | ₩65,927 | ₩65,285 | ₩65,646 | -0.43% | 5.6만 |
|---|
| 2025.11.18 | ₩65,619 | ₩66,034 | ₩65,486 | ₩65,793 | +0.26% | 9.6만 |
|---|
| 2025.11.17 | ₩66,167 | ₩66,234 | ₩65,566 | ₩65,833 | -0.50% | 11.1만 |
|---|
| 2025.11.14 | ₩65,713 | ₩66,114 | ₩65,686 | ₩65,927 | +0.33% | 4.8만 |
|---|
| 2025.11.13 | ₩66,501 | ₩66,501 | ₩65,749 | ₩65,940 | -0.84% | 6.1만 |
|---|
| 2025.11.12 | ₩66,755 | ₩66,809 | ₩66,328 | ₩66,328 | -0.64% | 4.9만 |
|---|
| 2025.11.11 | ₩66,234 | ₩66,902 | ₩66,234 | ₩66,728 | +0.75% | 4.8만 |
|---|
| 2025.11.10 | ₩66,755 | ₩66,755 | ₩65,944 | ₩66,434 | -0.48% | 5.7만 |
|---|
| 2025.11.07 | ₩65,726 | ₩66,581 | ₩65,699 | ₩66,581 | +1.30% | 4.3만 |
|---|
| 2025.11.06 | ₩65,913 | ₩65,913 | ₩65,572 | ₩65,753 | -0.24% | 5.4만 |
|---|
| 2025.11.05 | ₩65,913 | ₩65,927 | ₩65,486 | ₩65,927 | +0.02% | 5만 |
|---|
| 2025.11.04 | ₩65,846 | ₩65,980 | ₩65,500 | ₩65,980 | +0.20% | 4.2만 |
|---|
| 2025.11.03 | ₩65,552 | ₩65,900 | ₩64,958 | ₩65,900 | +0.53% | 6.4만 |
|---|
| 2025.10.31 | ₩65,298 | ₩65,940 | ₩65,058 | ₩65,753 | +0.70% | 5.5만 |
|---|
| 2025.10.30 | ₩65,445 | ₩65,940 | ₩65,178 | ₩65,753 | +0.47% | 3.8만 |
|---|
| 2025.10.29 | ₩66,902 | ₩66,902 | ₩65,151 | ₩65,405 | -2.24% | 11.8만 |
|---|
| 2025.10.28 | ₩67,744 | ₩67,744 | ₩66,822 | ₩66,996 | -1.10% | 10만 |
|---|
| 2025.10.27 | ₩67,637 | ₩67,958 | ₩67,521 | ₩67,958 | +0.47% | 6.5만 |
|---|
| 2025.10.24 | ₩67,758 | ₩67,958 | ₩67,758 | ₩67,851 | +0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩67,744 | ₩67,744 | ₩67,049 | ₩67,744 | 0.00% | 4.1만 |
|---|
| 2025.10.22 | ₩67,504 | ₩67,771 | ₩67,250 | ₩67,704 | +0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩68,199 | ₩68,386 | ₩67,824 | ₩68,172 | -0.04% | 6.2만 |
|---|
| 2025.10.20 | ₩67,958 | ₩68,319 | ₩67,651 | ₩68,319 | +0.53% | 5.3만 |
|---|
| 2025.10.17 | ₩67,143 | ₩67,677 | ₩67,049 | ₩67,504 | +0.54% | 3.8만 |
|---|
| 2025.10.16 | ₩67,490 | ₩67,610 | ₩67,049 | ₩67,263 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩66,595 | ₩67,450 | ₩66,595 | ₩67,290 | +1.04% | 4.3만 |
|---|
| 2025.10.14 | ₩65,673 | ₩66,608 | ₩65,673 | ₩66,394 | +1.10% | 5.5만 |
|---|
| 2025.10.13 | ₩65,766 | ₩66,060 | ₩65,606 | ₩66,034 | +0.41% | 5.5만 |
|---|
| 2025.10.10 | ₩66,555 | ₩66,555 | ₩65,582 | ₩65,780 | -1.16% | 8.5만 |
|---|