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 | ₩60,711 | ₩61,005 | ₩60,377 | ₩60,912 | +0.33% | 8.2만 |
| 2026.10.08 | ₩59,636 | ₩60,217 | ₩59,421 | ₩60,030 | +0.66% | 12.8만 |
| 2026.10.07 | ₩60,364 | ₩60,377 | ₩59,723 | ₩59,723 | -1.06% | 6.2만 |
| 2026.10.06 | ₩60,110 | ₩60,671 | ₩60,110 | ₩60,431 | +0.53% | 5.1만 |
| 2026.10.05 | ₩60,110 | ₩60,337 | ₩59,776 | ₩60,030 | -0.13% | 10.9만 |
| 2026.10.02 | ₩60,137 | ₩60,660 | ₩60,090 | ₩60,150 | +0.02% | 5.3만 |
| 2026.10.01 | ₩60,190 | ₩60,204 | ₩59,749 | ₩59,950 | -0.40% | 18.1만 |
| 2026.09.30 | ₩61,406 | ₩61,406 | ₩60,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,391 |
| -1.65% |
| 7.3만 |
| 2026.09.29 | ₩60,871 | ₩61,312 | ₩60,725 | ₩61,065 | +0.32% | 7.7만 |
|---|
| 2026.09.28 | ₩61,459 | ₩61,579 | ₩60,898 | ₩61,018 | -0.72% | 8.1만 |
|---|
| 2026.09.25 | ₩61,566 | ₩61,566 | ₩61,032 | ₩61,392 | -0.28% | 8만 |
|---|
| 2026.09.24 | ₩61,740 | ₩61,967 | ₩61,499 | ₩61,566 | -0.28% | 6.5만 |
|---|
| 2026.09.23 | ₩62,314 | ₩62,648 | ₩61,740 | ₩61,807 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩62,755 | ₩62,875 | ₩62,528 | ₩62,648 | -0.17% | 7.4만 |
|---|
| 2026.09.21 | ₩62,488 | ₩62,822 | ₩62,390 | ₩62,742 | +0.41% | 9.7만 |
|---|
| 2026.09.18 | ₩62,621 | ₩62,621 | ₩62,274 | ₩62,327 | -0.47% | 11.5만 |
|---|
| 2026.09.17 | ₩62,915 | ₩63,010 | ₩62,648 | ₩62,715 | -0.32% | 6.4만 |
|---|
| 2026.09.16 | ₩63,102 | ₩63,416 | ₩62,354 | ₩62,621 | -0.76% | 22.7만 |
|---|
| 2026.09.15 | ₩63,683 | ₩63,690 | ₩63,142 | ₩63,510 | -0.27% | 8.3만 |
|---|
| 2026.09.14 | ₩63,837 | ₩64,145 | ₩63,450 | ₩63,717 | -0.19% | 6만 |
|---|
| 2026.09.11 | ₩63,717 | ₩64,071 | ₩63,650 | ₩63,917 | +0.31% | 4.7만 |
|---|
| 2026.09.10 | ₩63,877 | ₩64,125 | ₩63,316 | ₩63,476 | -0.63% | 10.2만 |
|---|
| 2026.09.09 | ₩64,612 | ₩64,743 | ₩63,957 | ₩64,067 | -0.84% | 9.5만 |
|---|
| 2026.09.08 | ₩64,465 | ₩64,946 | ₩64,465 | ₩64,745 | +0.44% | 6.2만 |
|---|
| 2026.09.04 | ₩64,465 | ₩65,036 | ₩64,465 | ₩64,545 | +0.12% | 5.7만 |
|---|
| 2026.09.03 | ₩64,532 | ₩65,051 | ₩64,518 | ₩64,935 | +0.63% | 6.7만 |
|---|
| 2026.09.02 | ₩64,692 | ₩64,705 | ₩64,218 | ₩64,331 | -0.56% | 10.5만 |
|---|
| 2026.09.01 | ₩64,745 | ₩65,026 | ₩64,578 | ₩64,638 | -0.17% | 6만 |
|---|
| 2026.08.31 | ₩65,186 | ₩65,480 | ₩64,558 | ₩64,892 | -0.45% | 13.4만 |
|---|
| 2026.08.28 | ₩66,014 | ₩66,121 | ₩65,320 | ₩65,373 | -0.97% | 9.1만 |
|---|
| 2026.08.27 | ₩65,867 | ₩66,001 | ₩65,560 | ₩65,600 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩66,415 | ₩66,562 | ₩66,108 | ₩66,134 | -0.42% | 5.7만 |
|---|
| 2026.08.25 | ₩66,255 | ₩66,589 | ₩66,188 | ₩66,408 | +0.23% | 5.4만 |
|---|
| 2026.08.24 | ₩66,054 | ₩66,508 | ₩65,921 | ₩66,388 | +0.51% | 7.6만 |
|---|
| 2026.08.21 | ₩66,241 | ₩66,291 | ₩65,927 | ₩66,175 | -0.10% | 7.3만 |
|---|
| 2026.08.20 | ₩66,014 | ₩66,415 | ₩65,720 | ₩66,255 | +0.36% | 7.8만 |
|---|
| 2026.08.19 | ₩65,827 | ₩66,068 | ₩65,654 | ₩65,961 | +0.20% | 9.7만 |
|---|
| 2026.08.18 | ₩66,442 | ₩66,736 | ₩66,228 | ₩66,228 | -0.32% | 7만 |
|---|
| 2026.08.17 | ₩66,722 | ₩66,776 | ₩66,173 | ₩66,388 | -0.50% | 9.9만 |
|---|
| 2026.08.14 | ₩66,762 | ₩66,896 | ₩66,522 | ₩66,760 | -0.00% | 7.6만 |
|---|
| 2026.08.13 | ₩65,760 | ₩66,722 | ₩65,760 | ₩66,669 | +1.38% | 8.9만 |
|---|
| 2026.08.12 | ₩65,467 | ₩65,907 | ₩65,386 | ₩65,801 | +0.51% | 7.2만 |
|---|
| 2026.08.11 | ₩65,787 | ₩65,787 | ₩65,346 | ₩65,440 | -0.53% | 8.6만 |
|---|
| 2026.08.10 | ₩66,295 | ₩66,295 | ₩65,600 | ₩65,787 | -0.77% | 13.9만 |
|---|
| 2026.08.07 | ₩66,201 | ₩66,789 | ₩66,108 | ₩66,482 | +0.42% | 6.2만 |
|---|
| 2026.08.06 | ₩66,575 | ₩66,789 | ₩66,121 | ₩66,121 | -0.68% | 8.2만 |
|---|
| 2026.08.05 | ₩66,722 | ₩66,729 | ₩66,155 | ₩66,722 | 0.00% | 9.6만 |
|---|
| 2026.08.04 | ₩66,348 | ₩66,749 | ₩65,837 | ₩66,682 | +0.50% | 9만 |
|---|
| 2026.08.03 | ₩66,749 | ₩66,909 | ₩66,348 | ₩66,776 | +0.04% | 7.7만 |
|---|
| 2026.07.31 | ₩66,602 | ₩66,816 | ₩66,228 | ₩66,695 | +0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩67,363 | ₩67,363 | ₩66,464 | ₩66,923 | -0.65% | 6.4만 |
|---|
| 2026.07.29 | ₩67,337 | ₩67,510 | ₩67,103 | ₩67,257 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩67,470 | ₩67,644 | ₩67,216 | ₩67,216 | -0.38% | 5.5만 |
|---|
| 2026.07.27 | ₩67,470 | ₩67,470 | ₩66,989 | ₩67,176 | -0.44% | 6.8만 |
|---|
| 2026.07.24 | ₩66,575 | ₩67,377 | ₩66,575 | ₩67,003 | +0.64% | 6.4만 |
|---|
| 2026.07.23 | ₩66,228 | ₩66,695 | ₩66,201 | ₩66,455 | +0.34% | 6만 |
|---|
| 2026.07.22 | ₩66,749 | ₩66,749 | ₩66,375 | ₩66,468 | -0.42% | 7.6만 |
|---|
| 2026.07.21 | ₩66,909 | ₩67,390 | ₩66,909 | ₩67,323 | +0.62% | 7.6만 |
|---|
| 2026.07.20 | ₩67,283 | ₩67,604 | ₩67,090 | ₩67,243 | -0.06% | 7.9만 |
|---|
| 2026.07.17 | ₩67,644 | ₩67,898 | ₩67,203 | ₩67,470 | -0.26% | 6.4만 |
|---|
| 2026.07.16 | ₩66,468 | ₩67,564 | ₩66,468 | ₩67,457 | +1.49% | 7.1만 |
|---|
| 2026.07.15 | ₩66,241 | ₩66,923 | ₩66,241 | ₩66,295 | +0.08% | 11만 |
|---|
| 2026.07.14 | ₩66,535 | ₩66,615 | ₩66,188 | ₩66,375 | -0.24% | 8.7만 |
|---|
| 2026.07.13 | ₩66,388 | ₩66,789 | ₩66,268 | ₩66,522 | +0.20% | 6.2만 |
|---|
| 2026.07.10 | ₩66,295 | ₩66,312 | ₩65,764 | ₩66,255 | -0.06% | 6.4만 |
|---|
| 2026.07.09 | ₩65,961 | ₩66,335 | ₩65,827 | ₩66,068 | +0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩66,629 | ₩66,629 | ₩65,894 | ₩65,947 | -1.02% | 4.6만 |
|---|
| 2026.07.07 | ₩66,201 | ₩66,980 | ₩66,201 | ₩66,749 | +0.83% | 6.8만 |
|---|
| 2026.07.06 | ₩66,321 | ₩66,321 | ₩65,921 | ₩66,028 | -0.44% | 10.6만 |
|---|
| 2026.07.02 | ₩65,799 | ₩66,495 | ₩65,799 | ₩66,482 | +1.04% | 6.8만 |
|---|
| 2026.07.01 | ₩65,533 | ₩66,255 | ₩65,533 | ₩65,907 | +0.57% | 7.3만 |
|---|
| 2026.06.30 | ₩66,228 | ₩66,228 | ₩65,533 | ₩65,600 | -0.95% | 9.9만 |
|---|
| 2026.06.29 | ₩66,375 | ₩66,428 | ₩65,974 | ₩66,402 | +0.04% | 8.7만 |
|---|
| 2026.06.26 | ₩65,947 | ₩66,562 | ₩65,947 | ₩66,562 | +0.93% | 5.7만 |
|---|
| 2026.06.25 | ₩65,934 | ₩66,041 | ₩65,388 | ₩65,988 | +0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩65,961 | ₩66,041 | ₩65,553 | ₩65,814 | -0.22% | 5.1만 |
|---|
| 2026.06.23 | ₩65,266 | ₩65,934 | ₩65,266 | ₩65,841 | +0.88% | 4.9만 |
|---|
| 2026.06.22 | ₩64,518 | ₩65,400 | ₩64,518 | ₩65,186 | +1.04% | 8.8만 |
|---|
| 2026.06.18 | ₩64,839 | ₩65,019 | ₩64,385 | ₩64,385 | -0.70% | 9.3만 |
|---|
| 2026.06.17 | ₩65,767 | ₩65,835 | ₩64,518 | ₩64,692 | -1.64% | 12.2만 |
|---|
| 2026.06.16 | ₩65,934 | ₩66,156 | ₩65,694 | ₩65,894 | -0.06% | 6.1만 |
|---|
| 2026.06.15 | ₩66,508 | ₩66,869 | ₩66,268 | ₩66,321 | -0.28% | 14.3만 |
|---|
| 2026.06.12 | ₩66,281 | ₩66,789 | ₩66,281 | ₩66,789 | +0.77% | 6.5만 |
|---|
| 2026.06.11 | ₩66,268 | ₩66,522 | ₩66,012 | ₩66,228 | -0.06% | 6.9만 |
|---|
| 2026.06.10 | ₩66,108 | ₩66,535 | ₩66,108 | ₩66,442 | +0.51% | 9.9만 |
|---|
| 2026.06.09 | ₩65,266 | ₩66,375 | ₩65,266 | ₩66,148 | +1.35% | 10.8만 |
|---|
| 2026.06.08 | ₩65,774 | ₩65,801 | ₩64,999 | ₩65,079 | -1.06% | 8.2만 |
|---|
| 2026.06.05 | ₩65,133 | ₩66,081 | ₩65,133 | ₩65,854 | +1.11% | 6.6만 |
|---|
| 2026.06.04 | ₩64,946 | ₩65,440 | ₩64,785 | ₩65,440 | +0.76% | 5.4만 |
|---|
| 2026.06.03 | ₩64,171 | ₩64,919 | ₩64,171 | ₩64,585 | +0.65% | 5.2만 |
|---|
| 2026.06.02 | ₩64,264 | ₩64,532 | ₩64,017 | ₩64,478 | +0.33% | 6.8만 |
|---|
| 2026.06.01 | ₩64,799 | ₩64,879 | ₩64,251 | ₩64,251 | -0.85% | 9.9만 |
|---|
| 2026.05.29 | ₩65,707 | ₩65,707 | ₩65,012 | ₩65,199 | -0.77% | 6.9만 |
|---|
| 2026.05.28 | ₩65,694 | ₩66,088 | ₩65,587 | ₩65,654 | -0.06% | 6.7만 |
|---|
| 2026.05.27 | ₩65,854 | ₩66,321 | ₩65,854 | ₩65,934 | +0.12% | 5만 |
|---|
| 2026.05.26 | ₩65,974 | ₩66,228 | ₩65,787 | ₩66,014 | +0.06% | 7.1만 |
|---|
| 2026.05.22 | ₩66,041 | ₩66,121 | ₩65,535 | ₩65,894 | -0.22% | 12.7만 |
|---|
| 2026.05.21 | ₩65,547 | ₩65,827 | ₩65,079 | ₩65,827 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩64,879 | ₩65,787 | ₩64,879 | ₩65,787 | +1.40% | 6.2만 |
|---|
| 2026.05.19 | ₩65,293 | ₩65,734 | ₩65,119 | ₩65,734 | +0.68% | 5.6만 |
|---|
| 2026.05.18 | ₩64,719 | ₩65,531 | ₩64,719 | ₩65,306 | +0.91% | 11만 |
|---|
| 2026.05.15 | ₩65,453 | ₩65,480 | ₩64,705 | ₩64,719 | -1.12% | 16.2만 |
|---|
| 2026.05.14 | ₩66,081 | ₩66,121 | ₩65,600 | ₩65,707 | -0.57% | 11.7만 |
|---|
| 2026.05.13 | ₩66,328 | ₩66,328 | ₩65,680 | ₩66,068 | -0.39% | 8.6만 |
|---|
| 2026.05.12 | ₩66,388 | ₩66,468 | ₩66,001 | ₩66,321 | -0.10% | 6.3만 |
|---|
| 2026.05.11 | ₩66,241 | ₩66,655 | ₩66,145 | ₩66,495 | +0.38% | 8.2만 |
|---|
| 2026.05.08 | ₩66,281 | ₩66,589 | ₩66,215 | ₩66,215 | -0.10% | 4.6만 |
|---|
| 2026.05.07 | ₩66,388 | ₩66,508 | ₩65,947 | ₩66,121 | -0.40% | 4.3만 |
|---|
| 2026.05.06 | ₩65,974 | ₩66,655 | ₩65,974 | ₩66,388 | +0.63% | 5.2만 |
|---|
| 2026.05.05 | ₩66,014 | ₩66,121 | ₩65,484 | ₩65,988 | -0.04% | 6.3만 |
|---|
| 2026.05.04 | ₩65,854 | ₩66,215 | ₩65,520 | ₩65,854 | 0.00% | 7만 |
|---|
| 2026.05.01 | ₩66,028 | ₩66,295 | ₩65,874 | ₩66,054 | +0.04% | 5.3만 |
|---|
| 2026.04.30 | ₩65,467 | ₩66,308 | ₩65,467 | ₩66,308 | +1.29% | 5.3만 |
|---|
| 2026.04.29 | ₩65,734 | ₩65,988 | ₩65,587 | ₩65,667 | -0.10% | 8.9만 |
|---|
| 2026.04.28 | ₩65,934 | ₩65,934 | ₩65,467 | ₩65,921 | -0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,747 | ₩65,921 | ₩65,573 | ₩65,573 | -0.26% | 5.8만 |
|---|
| 2026.04.24 | ₩65,667 | ₩66,014 | ₩65,667 | ₩65,854 | +0.28% | 6.8만 |
|---|
| 2026.04.23 | ₩65,560 | ₩65,907 | ₩65,467 | ₩65,867 | +0.47% | 6.7만 |
|---|
| 2026.04.22 | ₩65,861 | ₩66,028 | ₩65,380 | ₩65,580 | -0.43% | 8.1만 |
|---|
| 2026.04.21 | ₩66,923 | ₩66,936 | ₩66,308 | ₩66,535 | -0.58% | 7만 |
|---|
| 2026.04.20 | ₩66,789 | ₩67,083 | ₩66,669 | ₩67,083 | +0.44% | 5.8만 |
|---|
| 2026.04.17 | ₩66,362 | ₩66,869 | ₩66,362 | ₩66,789 | +0.64% | 8.2만 |
|---|
| 2026.04.16 | ₩66,068 | ₩66,362 | ₩66,054 | ₩66,362 | +0.44% | 5.7만 |
|---|
| 2026.04.15 | ₩66,081 | ₩66,108 | ₩65,747 | ₩66,028 | -0.08% | 5.9만 |
|---|
| 2026.04.14 | ₩65,694 | ₩66,108 | ₩65,533 | ₩66,108 | +0.63% | 6.1만 |
|---|
| 2026.04.13 | ₩65,266 | ₩65,654 | ₩65,173 | ₩65,453 | +0.29% | 9.6만 |
|---|
| 2026.04.10 | ₩65,427 | ₩65,573 | ₩65,199 | ₩65,239 | -0.29% | 5.5만 |
|---|
| 2026.04.09 | ₩64,839 | ₩65,667 | ₩64,839 | ₩65,226 | +0.60% | 6.8만 |
|---|
| 2026.04.08 | ₩64,852 | ₩65,039 | ₩64,638 | ₩65,039 | +0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩63,890 | ₩64,318 | ₩63,750 | ₩64,224 | +0.52% | 3.8만 |
|---|
| 2026.04.06 | ₩64,051 | ₩64,278 | ₩63,777 | ₩64,144 | +0.15% | 7.9만 |
|---|
| 2026.04.02 | ₩63,049 | ₩64,224 | ₩62,995 | ₩64,224 | +1.86% | 4.1만 |
|---|
| 2026.04.01 | ₩63,276 | ₩63,543 | ₩63,089 | ₩63,543 | +0.42% | 7만 |
|---|
| 2026.03.31 | ₩62,661 | ₩63,356 | ₩62,368 | ₩63,169 | +0.81% | 5.7만 |
|---|
| 2026.03.30 | ₩62,234 | ₩62,942 | ₩61,953 | ₩62,047 | -0.30% | 5.6만 |
|---|
| 2026.03.27 | ₩62,261 | ₩62,608 | ₩61,833 | ₩61,967 | -0.47% | 7.7만 |
|---|
| 2026.03.26 | ₩62,140 | ₩62,862 | ₩62,114 | ₩62,394 | +0.41% | 5.5만 |
|---|
| 2026.03.25 | ₩62,848 | ₩62,942 | ₩62,167 | ₩62,595 | -0.40% | 6.7만 |
|---|
| 2026.03.24 | ₩62,434 | ₩63,022 | ₩62,314 | ₩62,381 | -0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩63,329 | ₩63,610 | ₩62,795 | ₩62,795 | -0.84% | 9.9만 |
|---|
| 2026.03.20 | ₩64,385 | ₩64,458 | ₩62,114 | ₩62,635 | -2.72% | 14.8만 |
|---|
| 2026.03.19 | ₩64,572 | ₩64,585 | ₩64,097 | ₩64,411 | -0.25% | 9.3만 |
|---|
| 2026.03.18 | ₩65,280 | ₩65,360 | ₩64,605 | ₩64,612 | -1.02% | 11.4만 |
|---|
| 2026.03.17 | ₩66,108 | ₩66,522 | ₩66,068 | ₩66,108 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩65,827 | ₩66,252 | ₩65,694 | ₩65,934 | +0.16% | 8.3만 |
|---|
| 2026.03.13 | ₩65,453 | ₩65,988 | ₩65,269 | ₩65,360 | -0.14% | 5.1만 |
|---|
| 2026.03.12 | ₩65,306 | ₩65,694 | ₩65,039 | ₩65,293 | -0.02% | 5.5만 |
|---|
| 2026.03.11 | ₩66,148 | ₩66,148 | ₩65,480 | ₩65,614 | -0.81% | 5.7만 |
|---|
| 2026.03.10 | ₩66,295 | ₩66,789 | ₩65,907 | ₩66,362 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩65,600 | ₩66,455 | ₩64,999 | ₩66,375 | +1.18% | 9.8만 |
|---|
| 2026.03.06 | ₩66,415 | ₩66,508 | ₩65,881 | ₩66,201 | -0.32% | 7.9만 |
|---|
| 2026.03.05 | ₩66,923 | ₩66,923 | ₩66,308 | ₩66,736 | -0.28% | 12.4만 |
|---|
| 2026.03.04 | ₩67,163 | ₩67,377 | ₩66,695 | ₩67,377 | +0.32% | 8.8만 |
|---|
| 2026.03.03 | ₩66,936 | ₩67,417 | ₩66,268 | ₩67,390 | +0.68% | 14.2만 |
|---|
| 2026.03.02 | ₩67,203 | ₩67,751 | ₩66,923 | ₩67,617 | +0.62% | 10.2만 |
|---|
| 2026.02.27 | ₩67,390 | ₩67,657 | ₩67,223 | ₩67,510 | +0.18% | 12.6만 |
|---|
| 2026.02.26 | ₩67,056 | ₩67,430 | ₩67,056 | ₩67,337 | +0.42% | 6만 |
|---|
| 2026.02.25 | ₩67,230 | ₩67,310 | ₩66,949 | ₩67,123 | -0.16% | 5.3만 |
|---|
| 2026.02.24 | ₩67,110 | ₩67,350 | ₩66,919 | ₩67,270 | +0.24% | 7.1만 |
|---|
| 2026.02.23 | ₩67,123 | ₩67,457 | ₩67,003 | ₩67,176 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩66,896 | ₩67,123 | ₩66,736 | ₩67,119 | +0.33% | 8.3만 |
|---|
| 2026.02.19 | ₩66,829 | ₩67,083 | ₩66,615 | ₩66,776 | -0.08% | 6.9만 |
|---|
| 2026.02.18 | ₩67,297 | ₩67,297 | ₩66,826 | ₩67,003 | -0.44% | 10.6만 |
|---|
| 2026.02.17 | ₩67,737 | ₩67,978 | ₩67,444 | ₩67,858 | +0.18% | 16.3만 |
|---|
| 2026.02.13 | ₩67,136 | ₩67,737 | ₩67,063 | ₩67,581 | +0.66% | 9.2만 |
|---|
| 2026.02.12 | ₩67,390 | ₩67,724 | ₩66,976 | ₩66,976 | -0.61% | 7.7만 |
|---|
| 2026.02.11 | ₩67,230 | ₩67,297 | ₩66,976 | ₩67,070 | -0.24% | 6.6만 |
|---|
| 2026.02.10 | ₩66,629 | ₩67,350 | ₩66,602 | ₩67,216 | +0.88% | 7.9만 |
|---|
| 2026.02.09 | ₩66,415 | ₩66,722 | ₩66,054 | ₩66,709 | +0.44% | 10.9만 |
|---|
| 2026.02.06 | ₩65,947 | ₩66,602 | ₩65,854 | ₩66,602 | +0.99% | 8.1만 |
|---|
| 2026.02.05 | ₩65,614 | ₩65,974 | ₩65,373 | ₩65,787 | +0.26% | 8.8만 |
|---|
| 2026.02.04 | ₩65,280 | ₩66,028 | ₩65,093 | ₩65,894 | +0.94% | 7.9만 |
|---|
| 2026.02.03 | ₩65,133 | ₩65,373 | ₩64,752 | ₩65,186 | +0.08% | 8.7만 |
|---|
| 2026.02.02 | ₩65,841 | ₩65,854 | ₩65,199 | ₩65,199 | -0.97% | 11.1만 |
|---|
| 2026.01.30 | ₩65,867 | ₩65,867 | ₩65,313 | ₩65,867 | 0.00% | 6.2만 |
|---|
| 2026.01.29 | ₩65,440 | ₩65,814 | ₩65,173 | ₩65,760 | +0.49% | 6.1만 |
|---|
| 2026.01.28 | ₩65,453 | ₩65,720 | ₩65,133 | ₩65,213 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩65,640 | ₩65,707 | ₩65,386 | ₩65,707 | +0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩65,560 | ₩65,881 | ₩65,493 | ₩65,640 | +0.12% | 7.5만 |
|---|
| 2026.01.23 | ₩65,467 | ₩65,667 | ₩65,292 | ₩65,627 | +0.24% | 9.1만 |
|---|
| 2026.01.22 | ₩65,934 | ₩65,961 | ₩65,404 | ₩65,547 | -0.59% | 8.8만 |
|---|
| 2026.01.21 | ₩66,014 | ₩66,068 | ₩65,400 | ₩65,921 | -0.14% | 9.6만 |
|---|
| 2026.01.20 | ₩66,802 | ₩66,816 | ₩66,148 | ₩66,348 | -0.68% | 18.4만 |
|---|
| 2026.01.16 | ₩66,308 | ₩67,136 | ₩66,308 | ₩66,949 | +0.97% | 18.6만 |
|---|
| 2026.01.15 | ₩66,255 | ₩66,638 | ₩66,215 | ₩66,535 | +0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩65,814 | ₩66,268 | ₩65,720 | ₩66,175 | +0.55% | 9만 |
|---|
| 2026.01.13 | ₩65,587 | ₩65,787 | ₩65,052 | ₩65,787 | +0.31% | 8.4만 |
|---|
| 2026.01.12 | ₩65,427 | ₩65,654 | ₩65,346 | ₩65,600 | +0.27% | 10만 |
|---|
| 2026.01.09 | ₩65,400 | ₩65,640 | ₩65,320 | ₩65,400 | 0.00% | 5.8만 |
|---|
| 2026.01.08 | ₩64,759 | ₩65,493 | ₩64,719 | ₩65,320 | +0.87% | 7만 |
|---|
| 2026.01.07 | ₩65,440 | ₩65,720 | ₩64,852 | ₩64,852 | -0.90% | 6.9만 |
|---|
| 2026.01.06 | ₩65,039 | ₩65,545 | ₩64,865 | ₩65,453 | +0.64% | 6.5만 |
|---|
| 2026.01.05 | ₩64,865 | ₩65,293 | ₩64,598 | ₩65,133 | +0.41% | 11.4만 |
|---|
| 2026.01.02 | ₩64,919 | ₩65,186 | ₩64,598 | ₩64,865 | -0.08% | 7.4만 |
|---|
| 2025.12.31 | ₩65,320 | ₩65,440 | ₩64,919 | ₩64,919 | -0.61% | 7.5만 |
|---|
| 2025.12.30 | ₩65,427 | ₩65,507 | ₩65,250 | ₩65,427 | 0.00% | 8만 |
|---|
| 2025.12.29 | ₩65,266 | ₩65,560 | ₩65,186 | ₩65,427 | +0.25% | 8.1만 |
|---|
| 2025.12.26 | ₩65,186 | ₩65,453 | ₩64,986 | ₩65,333 | +0.23% | 8.1만 |
|---|
| 2025.12.24 | ₩64,812 | ₩65,346 | ₩64,812 | ₩65,346 | +0.82% | 4.4만 |
|---|
| 2025.12.23 | ₩65,427 | ₩65,427 | ₩65,066 | ₩65,333 | -0.14% | 7.6만 |
|---|
| 2025.12.22 | ₩64,999 | ₩65,373 | ₩64,755 | ₩65,373 | +0.58% | 7.9만 |
|---|
| 2025.12.19 | ₩65,159 | ₩65,373 | ₩64,986 | ₩65,012 | -0.23% | 12.8만 |
|---|
| 2025.12.18 | ₩65,640 | ₩65,720 | ₩65,085 | ₩65,320 | -0.49% | 11.6만 |
|---|
| 2025.12.17 | ₩65,333 | ₩65,707 | ₩65,253 | ₩65,640 | +0.47% | 8.4만 |
|---|
| 2025.12.16 | ₩65,747 | ₩65,801 | ₩65,169 | ₩65,333 | -0.63% | 13.4만 |
|---|
| 2025.12.15 | ₩65,627 | ₩65,841 | ₩65,293 | ₩65,841 | +0.33% | 9.8만 |
|---|
| 2025.12.12 | ₩65,654 | ₩65,867 | ₩65,226 | ₩65,627 | -0.04% | 6.5만 |
|---|
| 2025.12.11 | ₩65,186 | ₩65,680 | ₩65,186 | ₩65,386 | +0.31% | 3.7만 |
|---|
| 2025.12.10 | ₩65,119 | ₩65,563 | ₩65,052 | ₩65,266 | +0.23% | 5.8만 |
|---|
| 2025.12.09 | ₩65,480 | ₩65,827 | ₩65,012 | ₩65,186 | -0.45% | 10.6만 |
|---|
| 2025.12.08 | ₩65,934 | ₩65,988 | ₩65,413 | ₩65,520 | -0.63% | 10.3만 |
|---|
| 2025.12.05 | ₩65,867 | ₩66,188 | ₩65,854 | ₩65,961 | +0.14% | 5.2만 |
|---|
| 2025.12.04 | ₩65,907 | ₩66,201 | ₩65,751 | ₩65,881 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩65,774 | ₩65,961 | ₩65,614 | ₩65,894 | +0.18% | 7.1만 |
|---|
| 2025.12.02 | ₩65,988 | ₩65,988 | ₩65,484 | ₩65,841 | -0.22% | 4.2만 |
|---|
| 2025.12.01 | ₩66,388 | ₩66,388 | ₩65,821 | ₩65,954 | -0.65% | 9.3만 |
|---|
| 2025.11.28 | ₩66,709 | ₩66,802 | ₩66,313 | ₩66,802 | +0.14% | 6만 |
|---|
| 2025.11.26 | ₩66,388 | ₩66,695 | ₩65,970 | ₩66,589 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩66,402 | ₩67,029 | ₩66,388 | ₩66,869 | +0.70% | 8.5만 |
|---|
| 2025.11.24 | ₩66,335 | ₩66,402 | ₩65,780 | ₩66,402 | +0.10% | 9.6만 |
|---|
| 2025.11.21 | ₩65,573 | ₩66,295 | ₩65,360 | ₩66,148 | +0.88% | 4.6만 |
|---|
| 2025.11.20 | ₩65,734 | ₩66,081 | ₩65,280 | ₩65,280 | -0.69% | 6.3만 |
|---|
| 2025.11.19 | ₩65,894 | ₩65,894 | ₩65,253 | ₩65,614 | -0.43% | 5.6만 |
|---|
| 2025.11.18 | ₩65,587 | ₩66,001 | ₩65,453 | ₩65,760 | +0.26% | 9.6만 |
|---|
| 2025.11.17 | ₩66,134 | ₩66,201 | ₩65,533 | ₩65,801 | -0.50% | 11.1만 |
|---|
| 2025.11.14 | ₩65,680 | ₩66,081 | ₩65,654 | ₩65,894 | +0.33% | 4.8만 |
|---|
| 2025.11.13 | ₩66,468 | ₩66,468 | ₩65,716 | ₩65,907 | -0.84% | 6.1만 |
|---|
| 2025.11.12 | ₩66,722 | ₩66,776 | ₩66,295 | ₩66,295 | -0.64% | 4.9만 |
|---|
| 2025.11.11 | ₩66,201 | ₩66,869 | ₩66,201 | ₩66,695 | +0.75% | 4.8만 |
|---|
| 2025.11.10 | ₩66,722 | ₩66,722 | ₩65,911 | ₩66,402 | -0.48% | 5.7만 |
|---|
| 2025.11.07 | ₩65,694 | ₩66,549 | ₩65,667 | ₩66,549 | +1.30% | 4.3만 |
|---|
| 2025.11.06 | ₩65,881 | ₩65,881 | ₩65,540 | ₩65,720 | -0.24% | 5.4만 |
|---|
| 2025.11.05 | ₩65,881 | ₩65,894 | ₩65,453 | ₩65,894 | +0.02% | 5만 |
|---|
| 2025.11.04 | ₩65,814 | ₩65,947 | ₩65,468 | ₩65,947 | +0.20% | 4.2만 |
|---|
| 2025.11.03 | ₩65,520 | ₩65,867 | ₩64,926 | ₩65,867 | +0.53% | 6.4만 |
|---|
| 2025.10.31 | ₩65,266 | ₩65,907 | ₩65,026 | ₩65,720 | +0.70% | 5.5만 |
|---|
| 2025.10.30 | ₩65,413 | ₩65,907 | ₩65,146 | ₩65,720 | +0.47% | 3.8만 |
|---|
| 2025.10.29 | ₩66,869 | ₩66,869 | ₩65,119 | ₩65,373 | -2.24% | 11.8만 |
|---|
| 2025.10.28 | ₩67,711 | ₩67,711 | ₩66,789 | ₩66,963 | -1.10% | 10만 |
|---|
| 2025.10.27 | ₩67,604 | ₩67,924 | ₩67,488 | ₩67,924 | +0.47% | 6.5만 |
|---|
| 2025.10.24 | ₩67,724 | ₩67,924 | ₩67,724 | ₩67,818 | +0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩67,711 | ₩67,711 | ₩67,016 | ₩67,711 | 0.00% | 4.1만 |
|---|
| 2025.10.22 | ₩67,470 | ₩67,737 | ₩67,216 | ₩67,671 | +0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩68,165 | ₩68,352 | ₩67,791 | ₩68,138 | -0.04% | 6.2만 |
|---|
| 2025.10.20 | ₩67,924 | ₩68,285 | ₩67,617 | ₩68,285 | +0.53% | 5.3만 |
|---|
| 2025.10.17 | ₩67,110 | ₩67,644 | ₩67,016 | ₩67,470 | +0.54% | 3.8만 |
|---|
| 2025.10.16 | ₩67,457 | ₩67,577 | ₩67,016 | ₩67,230 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩66,562 | ₩67,417 | ₩66,562 | ₩67,257 | +1.04% | 4.3만 |
|---|
| 2025.10.14 | ₩65,640 | ₩66,575 | ₩65,640 | ₩66,362 | +1.10% | 5.5만 |
|---|
| 2025.10.13 | ₩65,734 | ₩66,028 | ₩65,573 | ₩66,001 | +0.41% | 5.5만 |
|---|
| 2025.10.10 | ₩66,522 | ₩66,522 | ₩65,549 | ₩65,747 | -1.16% | 8.5만 |
|---|