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 | ₩60,670 | ₩60,964 | ₩60,337 | ₩60,871 | +0.33% | 8.2만 |
| 2026.10.08 | ₩59,596 | ₩60,176 | ₩59,381 | ₩59,990 | +0.66% | 12.8만 |
| 2026.10.07 | ₩60,323 | ₩60,337 | ₩59,682 | ₩59,682 | -1.06% | 6.2만 |
| 2026.10.06 | ₩60,070 | ₩60,630 | ₩60,070 | ₩60,390 | +0.53% | 5.1만 |
| 2026.10.05 | ₩60,070 | ₩60,297 | ₩59,736 | ₩59,990 | -0.13% | 10.9만 |
| 2026.10.02 | ₩60,096 | ₩60,620 | ₩60,050 | ₩60,110 | +0.02% | 5.3만 |
| 2026.10.01 | ₩60,150 | ₩60,163 | ₩59,709 | ₩59,909 | -0.40% | 18.1만 |
| 2026.09.30 | ₩61,364 | ₩61,364 | ₩60,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,350 |
| -1.65% |
| 7.3만 |
| 2026.09.29 | ₩60,830 | ₩61,271 | ₩60,684 | ₩61,024 | +0.32% | 7.7만 |
|---|
| 2026.09.28 | ₩61,418 | ₩61,538 | ₩60,857 | ₩60,977 | -0.72% | 8.1만 |
|---|
| 2026.09.25 | ₩61,525 | ₩61,525 | ₩60,991 | ₩61,351 | -0.28% | 8만 |
|---|
| 2026.09.24 | ₩61,698 | ₩61,925 | ₩61,458 | ₩61,525 | -0.28% | 6.5만 |
|---|
| 2026.09.23 | ₩62,272 | ₩62,606 | ₩61,698 | ₩61,765 | -0.81% | 8.3만 |
|---|
| 2026.09.22 | ₩62,713 | ₩62,833 | ₩62,486 | ₩62,606 | -0.17% | 7.4만 |
|---|
| 2026.09.21 | ₩62,446 | ₩62,779 | ₩62,348 | ₩62,699 | +0.41% | 9.7만 |
|---|
| 2026.09.18 | ₩62,579 | ₩62,579 | ₩62,232 | ₩62,286 | -0.47% | 11.5만 |
|---|
| 2026.09.17 | ₩62,873 | ₩62,968 | ₩62,606 | ₩62,673 | -0.32% | 6.4만 |
|---|
| 2026.09.16 | ₩63,060 | ₩63,373 | ₩62,312 | ₩62,579 | -0.76% | 22.7만 |
|---|
| 2026.09.15 | ₩63,640 | ₩63,647 | ₩63,100 | ₩63,467 | -0.27% | 8.3만 |
|---|
| 2026.09.14 | ₩63,794 | ₩64,102 | ₩63,407 | ₩63,674 | -0.19% | 6만 |
|---|
| 2026.09.11 | ₩63,674 | ₩64,028 | ₩63,607 | ₩63,874 | +0.31% | 4.7만 |
|---|
| 2026.09.10 | ₩63,834 | ₩64,082 | ₩63,273 | ₩63,433 | -0.63% | 10.2만 |
|---|
| 2026.09.09 | ₩64,568 | ₩64,699 | ₩63,914 | ₩64,024 | -0.84% | 9.5만 |
|---|
| 2026.09.08 | ₩64,421 | ₩64,902 | ₩64,421 | ₩64,702 | +0.44% | 6.2만 |
|---|
| 2026.09.04 | ₩64,421 | ₩64,993 | ₩64,421 | ₩64,501 | +0.12% | 5.7만 |
|---|
| 2026.09.03 | ₩64,488 | ₩65,007 | ₩64,475 | ₩64,891 | +0.63% | 6.7만 |
|---|
| 2026.09.02 | ₩64,648 | ₩64,662 | ₩64,174 | ₩64,288 | -0.56% | 10.5만 |
|---|
| 2026.09.01 | ₩64,702 | ₩64,982 | ₩64,535 | ₩64,595 | -0.17% | 6만 |
|---|
| 2026.08.31 | ₩65,142 | ₩65,436 | ₩64,515 | ₩64,848 | -0.45% | 13.4만 |
|---|
| 2026.08.28 | ₩65,970 | ₩66,077 | ₩65,276 | ₩65,329 | -0.97% | 9.1만 |
|---|
| 2026.08.27 | ₩65,823 | ₩65,956 | ₩65,516 | ₩65,556 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩66,370 | ₩66,517 | ₩66,063 | ₩66,090 | -0.42% | 5.7만 |
|---|
| 2026.08.25 | ₩66,210 | ₩66,544 | ₩66,143 | ₩66,364 | +0.23% | 5.4만 |
|---|
| 2026.08.24 | ₩66,010 | ₩66,464 | ₩65,876 | ₩66,344 | +0.51% | 7.6만 |
|---|
| 2026.08.21 | ₩66,197 | ₩66,246 | ₩65,883 | ₩66,130 | -0.10% | 7.3만 |
|---|
| 2026.08.20 | ₩65,970 | ₩66,370 | ₩65,676 | ₩66,210 | +0.36% | 7.8만 |
|---|
| 2026.08.19 | ₩65,783 | ₩66,023 | ₩65,609 | ₩65,916 | +0.20% | 9.7만 |
|---|
| 2026.08.18 | ₩66,397 | ₩66,691 | ₩66,183 | ₩66,183 | -0.32% | 7만 |
|---|
| 2026.08.17 | ₩66,677 | ₩66,731 | ₩66,129 | ₩66,344 | -0.50% | 9.9만 |
|---|
| 2026.08.14 | ₩66,717 | ₩66,851 | ₩66,477 | ₩66,715 | -0.00% | 7.6만 |
|---|
| 2026.08.13 | ₩65,716 | ₩66,677 | ₩65,716 | ₩66,624 | +1.38% | 8.9만 |
|---|
| 2026.08.12 | ₩65,422 | ₩65,863 | ₩65,342 | ₩65,756 | +0.51% | 7.2만 |
|---|
| 2026.08.11 | ₩65,743 | ₩65,743 | ₩65,302 | ₩65,396 | -0.53% | 8.6만 |
|---|
| 2026.08.10 | ₩66,250 | ₩66,250 | ₩65,556 | ₩65,743 | -0.77% | 13.9만 |
|---|
| 2026.08.07 | ₩66,157 | ₩66,744 | ₩66,063 | ₩66,437 | +0.42% | 6.2만 |
|---|
| 2026.08.06 | ₩66,530 | ₩66,744 | ₩66,077 | ₩66,077 | -0.68% | 8.2만 |
|---|
| 2026.08.05 | ₩66,677 | ₩66,684 | ₩66,110 | ₩66,677 | 0.00% | 9.6만 |
|---|
| 2026.08.04 | ₩66,303 | ₩66,704 | ₩65,792 | ₩66,637 | +0.50% | 9만 |
|---|
| 2026.08.03 | ₩66,704 | ₩66,864 | ₩66,303 | ₩66,731 | +0.04% | 7.7만 |
|---|
| 2026.07.31 | ₩66,557 | ₩66,771 | ₩66,183 | ₩66,651 | +0.14% | 7.6만 |
|---|
| 2026.07.30 | ₩67,318 | ₩67,318 | ₩66,420 | ₩66,877 | -0.65% | 6.4만 |
|---|
| 2026.07.29 | ₩67,291 | ₩67,465 | ₩67,058 | ₩67,211 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩67,425 | ₩67,598 | ₩67,171 | ₩67,171 | -0.38% | 5.5만 |
|---|
| 2026.07.27 | ₩67,425 | ₩67,425 | ₩66,944 | ₩67,131 | -0.44% | 6.8만 |
|---|
| 2026.07.24 | ₩66,530 | ₩67,331 | ₩66,530 | ₩66,958 | +0.64% | 6.4만 |
|---|
| 2026.07.23 | ₩66,183 | ₩66,651 | ₩66,157 | ₩66,410 | +0.34% | 6만 |
|---|
| 2026.07.22 | ₩66,704 | ₩66,704 | ₩66,330 | ₩66,424 | -0.42% | 7.6만 |
|---|
| 2026.07.21 | ₩66,864 | ₩67,345 | ₩66,864 | ₩67,278 | +0.62% | 7.6만 |
|---|
| 2026.07.20 | ₩67,238 | ₩67,558 | ₩67,044 | ₩67,198 | -0.06% | 7.9만 |
|---|
| 2026.07.17 | ₩67,598 | ₩67,852 | ₩67,158 | ₩67,425 | -0.26% | 6.4만 |
|---|
| 2026.07.16 | ₩66,424 | ₩67,518 | ₩66,424 | ₩67,411 | +1.49% | 7.1만 |
|---|
| 2026.07.15 | ₩66,197 | ₩66,877 | ₩66,197 | ₩66,250 | +0.08% | 11만 |
|---|
| 2026.07.14 | ₩66,490 | ₩66,570 | ₩66,143 | ₩66,330 | -0.24% | 8.7만 |
|---|
| 2026.07.13 | ₩66,344 | ₩66,744 | ₩66,223 | ₩66,477 | +0.20% | 6.2만 |
|---|
| 2026.07.10 | ₩66,250 | ₩66,267 | ₩65,720 | ₩66,210 | -0.06% | 6.4만 |
|---|
| 2026.07.09 | ₩65,916 | ₩66,290 | ₩65,783 | ₩66,023 | +0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩66,584 | ₩66,584 | ₩65,850 | ₩65,903 | -1.02% | 4.6만 |
|---|
| 2026.07.07 | ₩66,157 | ₩66,935 | ₩66,157 | ₩66,704 | +0.83% | 6.8만 |
|---|
| 2026.07.06 | ₩66,277 | ₩66,277 | ₩65,876 | ₩65,983 | -0.44% | 10.6만 |
|---|
| 2026.07.02 | ₩65,755 | ₩66,450 | ₩65,755 | ₩66,437 | +1.04% | 6.8만 |
|---|
| 2026.07.01 | ₩65,489 | ₩66,210 | ₩65,489 | ₩65,863 | +0.57% | 7.3만 |
|---|
| 2026.06.30 | ₩66,183 | ₩66,183 | ₩65,489 | ₩65,556 | -0.95% | 9.9만 |
|---|
| 2026.06.29 | ₩66,330 | ₩66,384 | ₩65,930 | ₩66,357 | +0.04% | 8.7만 |
|---|
| 2026.06.26 | ₩65,903 | ₩66,517 | ₩65,903 | ₩66,517 | +0.93% | 5.7만 |
|---|
| 2026.06.25 | ₩65,890 | ₩65,996 | ₩65,344 | ₩65,943 | +0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩65,916 | ₩65,996 | ₩65,509 | ₩65,770 | -0.22% | 5.1만 |
|---|
| 2026.06.23 | ₩65,222 | ₩65,890 | ₩65,222 | ₩65,796 | +0.88% | 4.9만 |
|---|
| 2026.06.22 | ₩64,475 | ₩65,356 | ₩64,475 | ₩65,142 | +1.04% | 8.8만 |
|---|
| 2026.06.18 | ₩64,795 | ₩64,975 | ₩64,341 | ₩64,341 | -0.70% | 9.3만 |
|---|
| 2026.06.17 | ₩65,723 | ₩65,791 | ₩64,475 | ₩64,648 | -1.64% | 12.2만 |
|---|
| 2026.06.16 | ₩65,890 | ₩66,111 | ₩65,649 | ₩65,850 | -0.06% | 6.1만 |
|---|
| 2026.06.15 | ₩66,464 | ₩66,824 | ₩66,223 | ₩66,277 | -0.28% | 14.3만 |
|---|
| 2026.06.12 | ₩66,237 | ₩66,744 | ₩66,237 | ₩66,744 | +0.77% | 6.5만 |
|---|
| 2026.06.11 | ₩66,223 | ₩66,477 | ₩65,967 | ₩66,183 | -0.06% | 6.9만 |
|---|
| 2026.06.10 | ₩66,063 | ₩66,490 | ₩66,063 | ₩66,397 | +0.51% | 9.9만 |
|---|
| 2026.06.09 | ₩65,222 | ₩66,330 | ₩65,222 | ₩66,103 | +1.35% | 10.8만 |
|---|
| 2026.06.08 | ₩65,729 | ₩65,756 | ₩64,955 | ₩65,035 | -1.06% | 8.2만 |
|---|
| 2026.06.05 | ₩65,089 | ₩66,037 | ₩65,089 | ₩65,810 | +1.11% | 6.6만 |
|---|
| 2026.06.04 | ₩64,902 | ₩65,396 | ₩64,742 | ₩65,396 | +0.76% | 5.4만 |
|---|
| 2026.06.03 | ₩64,128 | ₩64,875 | ₩64,128 | ₩64,541 | +0.65% | 5.2만 |
|---|
| 2026.06.02 | ₩64,221 | ₩64,488 | ₩63,974 | ₩64,435 | +0.33% | 6.8만 |
|---|
| 2026.06.01 | ₩64,755 | ₩64,835 | ₩64,208 | ₩64,208 | -0.85% | 9.9만 |
|---|
| 2026.05.29 | ₩65,663 | ₩65,663 | ₩64,969 | ₩65,155 | -0.77% | 6.9만 |
|---|
| 2026.05.28 | ₩65,649 | ₩66,043 | ₩65,543 | ₩65,609 | -0.06% | 6.7만 |
|---|
| 2026.05.27 | ₩65,810 | ₩66,277 | ₩65,810 | ₩65,890 | +0.12% | 5만 |
|---|
| 2026.05.26 | ₩65,930 | ₩66,183 | ₩65,743 | ₩65,970 | +0.06% | 7.1만 |
|---|
| 2026.05.22 | ₩65,996 | ₩66,077 | ₩65,491 | ₩65,850 | -0.22% | 12.7만 |
|---|
| 2026.05.21 | ₩65,503 | ₩65,783 | ₩65,035 | ₩65,783 | +0.43% | 7.4만 |
|---|
| 2026.05.20 | ₩64,835 | ₩65,743 | ₩64,835 | ₩65,743 | +1.40% | 6.2만 |
|---|
| 2026.05.19 | ₩65,249 | ₩65,689 | ₩65,075 | ₩65,689 | +0.68% | 5.6만 |
|---|
| 2026.05.18 | ₩64,675 | ₩65,487 | ₩64,675 | ₩65,262 | +0.91% | 11만 |
|---|
| 2026.05.15 | ₩65,409 | ₩65,436 | ₩64,662 | ₩64,675 | -1.12% | 16.2만 |
|---|
| 2026.05.14 | ₩66,037 | ₩66,077 | ₩65,556 | ₩65,663 | -0.57% | 11.7만 |
|---|
| 2026.05.13 | ₩66,283 | ₩66,283 | ₩65,636 | ₩66,023 | -0.39% | 8.6만 |
|---|
| 2026.05.12 | ₩66,344 | ₩66,424 | ₩65,956 | ₩66,277 | -0.10% | 6.3만 |
|---|
| 2026.05.11 | ₩66,197 | ₩66,611 | ₩66,101 | ₩66,450 | +0.38% | 8.2만 |
|---|
| 2026.05.08 | ₩66,237 | ₩66,544 | ₩66,170 | ₩66,170 | -0.10% | 4.6만 |
|---|
| 2026.05.07 | ₩66,344 | ₩66,464 | ₩65,903 | ₩66,077 | -0.40% | 4.3만 |
|---|
| 2026.05.06 | ₩65,930 | ₩66,611 | ₩65,930 | ₩66,344 | +0.63% | 5.2만 |
|---|
| 2026.05.05 | ₩65,970 | ₩66,077 | ₩65,440 | ₩65,943 | -0.04% | 6.3만 |
|---|
| 2026.05.04 | ₩65,810 | ₩66,170 | ₩65,476 | ₩65,810 | 0.00% | 7만 |
|---|
| 2026.05.01 | ₩65,983 | ₩66,250 | ₩65,830 | ₩66,010 | +0.04% | 5.3만 |
|---|
| 2026.04.30 | ₩65,422 | ₩66,263 | ₩65,422 | ₩66,263 | +1.29% | 5.3만 |
|---|
| 2026.04.29 | ₩65,689 | ₩65,943 | ₩65,543 | ₩65,623 | -0.10% | 8.9만 |
|---|
| 2026.04.28 | ₩65,890 | ₩65,890 | ₩65,422 | ₩65,876 | -0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,703 | ₩65,876 | ₩65,529 | ₩65,529 | -0.26% | 5.8만 |
|---|
| 2026.04.24 | ₩65,623 | ₩65,970 | ₩65,623 | ₩65,810 | +0.28% | 6.8만 |
|---|
| 2026.04.23 | ₩65,516 | ₩65,863 | ₩65,422 | ₩65,823 | +0.47% | 6.7만 |
|---|
| 2026.04.22 | ₩65,816 | ₩65,983 | ₩65,336 | ₩65,536 | -0.43% | 8.1만 |
|---|
| 2026.04.21 | ₩66,877 | ₩66,891 | ₩66,263 | ₩66,490 | -0.58% | 7만 |
|---|
| 2026.04.20 | ₩66,744 | ₩67,038 | ₩66,624 | ₩67,038 | +0.44% | 5.8만 |
|---|
| 2026.04.17 | ₩66,317 | ₩66,824 | ₩66,317 | ₩66,744 | +0.64% | 8.2만 |
|---|
| 2026.04.16 | ₩66,023 | ₩66,317 | ₩66,010 | ₩66,317 | +0.44% | 5.7만 |
|---|
| 2026.04.15 | ₩66,037 | ₩66,063 | ₩65,703 | ₩65,983 | -0.08% | 5.9만 |
|---|
| 2026.04.14 | ₩65,649 | ₩66,063 | ₩65,489 | ₩66,063 | +0.63% | 6.1만 |
|---|
| 2026.04.13 | ₩65,222 | ₩65,609 | ₩65,129 | ₩65,409 | +0.29% | 9.6만 |
|---|
| 2026.04.10 | ₩65,382 | ₩65,529 | ₩65,155 | ₩65,196 | -0.29% | 5.5만 |
|---|
| 2026.04.09 | ₩64,795 | ₩65,623 | ₩64,795 | ₩65,182 | +0.60% | 6.8만 |
|---|
| 2026.04.08 | ₩64,808 | ₩64,995 | ₩64,595 | ₩64,995 | +0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩63,847 | ₩64,274 | ₩63,707 | ₩64,181 | +0.52% | 3.8만 |
|---|
| 2026.04.06 | ₩64,007 | ₩64,234 | ₩63,734 | ₩64,101 | +0.15% | 7.9만 |
|---|
| 2026.04.02 | ₩63,006 | ₩64,181 | ₩62,953 | ₩64,181 | +1.86% | 4.1만 |
|---|
| 2026.04.01 | ₩63,233 | ₩63,500 | ₩63,046 | ₩63,500 | +0.42% | 7만 |
|---|
| 2026.03.31 | ₩62,619 | ₩63,313 | ₩62,326 | ₩63,126 | +0.81% | 5.7만 |
|---|
| 2026.03.30 | ₩62,192 | ₩62,900 | ₩61,912 | ₩62,005 | -0.30% | 5.6만 |
|---|
| 2026.03.27 | ₩62,219 | ₩62,566 | ₩61,792 | ₩61,925 | -0.47% | 7.7만 |
|---|
| 2026.03.26 | ₩62,099 | ₩62,819 | ₩62,072 | ₩62,352 | +0.41% | 5.5만 |
|---|
| 2026.03.25 | ₩62,806 | ₩62,900 | ₩62,125 | ₩62,552 | -0.40% | 6.7만 |
|---|
| 2026.03.24 | ₩62,392 | ₩62,980 | ₩62,272 | ₩62,339 | -0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩63,287 | ₩63,567 | ₩62,753 | ₩62,753 | -0.84% | 9.9만 |
|---|
| 2026.03.20 | ₩64,341 | ₩64,415 | ₩62,072 | ₩62,593 | -2.72% | 14.8만 |
|---|
| 2026.03.19 | ₩64,528 | ₩64,541 | ₩64,054 | ₩64,368 | -0.25% | 9.3만 |
|---|
| 2026.03.18 | ₩65,236 | ₩65,316 | ₩64,561 | ₩64,568 | -1.02% | 11.4만 |
|---|
| 2026.03.17 | ₩66,063 | ₩66,477 | ₩66,023 | ₩66,063 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩65,783 | ₩66,207 | ₩65,649 | ₩65,890 | +0.16% | 8.3만 |
|---|
| 2026.03.13 | ₩65,409 | ₩65,943 | ₩65,225 | ₩65,316 | -0.14% | 5.1만 |
|---|
| 2026.03.12 | ₩65,262 | ₩65,649 | ₩64,995 | ₩65,249 | -0.02% | 5.5만 |
|---|
| 2026.03.11 | ₩66,103 | ₩66,103 | ₩65,436 | ₩65,569 | -0.81% | 5.7만 |
|---|
| 2026.03.10 | ₩66,250 | ₩66,744 | ₩65,863 | ₩66,317 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩65,556 | ₩66,410 | ₩64,955 | ₩66,330 | +1.18% | 9.8만 |
|---|
| 2026.03.06 | ₩66,370 | ₩66,464 | ₩65,836 | ₩66,157 | -0.32% | 7.9만 |
|---|
| 2026.03.05 | ₩66,877 | ₩66,877 | ₩66,263 | ₩66,691 | -0.28% | 12.4만 |
|---|
| 2026.03.04 | ₩67,118 | ₩67,331 | ₩66,651 | ₩67,331 | +0.32% | 8.8만 |
|---|
| 2026.03.03 | ₩66,891 | ₩67,371 | ₩66,223 | ₩67,345 | +0.68% | 14.2만 |
|---|
| 2026.03.02 | ₩67,158 | ₩67,705 | ₩66,877 | ₩67,572 | +0.62% | 10.2만 |
|---|
| 2026.02.27 | ₩67,345 | ₩67,612 | ₩67,178 | ₩67,465 | +0.18% | 12.6만 |
|---|
| 2026.02.26 | ₩67,011 | ₩67,385 | ₩67,011 | ₩67,291 | +0.42% | 6만 |
|---|
| 2026.02.25 | ₩67,185 | ₩67,265 | ₩66,904 | ₩67,078 | -0.16% | 5.3만 |
|---|
| 2026.02.24 | ₩67,064 | ₩67,305 | ₩66,873 | ₩67,225 | +0.24% | 7.1만 |
|---|
| 2026.02.23 | ₩67,078 | ₩67,411 | ₩66,958 | ₩67,131 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩66,851 | ₩67,078 | ₩66,691 | ₩67,074 | +0.33% | 8.3만 |
|---|
| 2026.02.19 | ₩66,784 | ₩67,038 | ₩66,570 | ₩66,731 | -0.08% | 6.9만 |
|---|
| 2026.02.18 | ₩67,251 | ₩67,251 | ₩66,781 | ₩66,958 | -0.44% | 10.6만 |
|---|
| 2026.02.17 | ₩67,692 | ₩67,932 | ₩67,398 | ₩67,812 | +0.18% | 16.3만 |
|---|
| 2026.02.13 | ₩67,091 | ₩67,692 | ₩67,018 | ₩67,536 | +0.66% | 9.2만 |
|---|
| 2026.02.12 | ₩67,345 | ₩67,678 | ₩66,931 | ₩66,931 | -0.61% | 7.7만 |
|---|
| 2026.02.11 | ₩67,185 | ₩67,251 | ₩66,931 | ₩67,024 | -0.24% | 6.6만 |
|---|
| 2026.02.10 | ₩66,584 | ₩67,305 | ₩66,557 | ₩67,171 | +0.88% | 7.9만 |
|---|
| 2026.02.09 | ₩66,370 | ₩66,677 | ₩66,010 | ₩66,664 | +0.44% | 10.9만 |
|---|
| 2026.02.06 | ₩65,903 | ₩66,557 | ₩65,810 | ₩66,557 | +0.99% | 8.1만 |
|---|
| 2026.02.05 | ₩65,569 | ₩65,930 | ₩65,329 | ₩65,743 | +0.26% | 8.8만 |
|---|
| 2026.02.04 | ₩65,236 | ₩65,983 | ₩65,049 | ₩65,850 | +0.94% | 7.9만 |
|---|
| 2026.02.03 | ₩65,089 | ₩65,329 | ₩64,708 | ₩65,142 | +0.08% | 8.7만 |
|---|
| 2026.02.02 | ₩65,796 | ₩65,810 | ₩65,155 | ₩65,155 | -0.97% | 11.1만 |
|---|
| 2026.01.30 | ₩65,823 | ₩65,823 | ₩65,269 | ₩65,823 | 0.00% | 6.2만 |
|---|
| 2026.01.29 | ₩65,396 | ₩65,770 | ₩65,129 | ₩65,716 | +0.49% | 6.1만 |
|---|
| 2026.01.28 | ₩65,409 | ₩65,676 | ₩65,089 | ₩65,169 | -0.37% | 8.5만 |
|---|
| 2026.01.27 | ₩65,596 | ₩65,663 | ₩65,342 | ₩65,663 | +0.10% | 5.2만 |
|---|
| 2026.01.26 | ₩65,516 | ₩65,836 | ₩65,449 | ₩65,596 | +0.12% | 7.5만 |
|---|
| 2026.01.23 | ₩65,422 | ₩65,623 | ₩65,248 | ₩65,583 | +0.24% | 9.1만 |
|---|
| 2026.01.22 | ₩65,890 | ₩65,916 | ₩65,360 | ₩65,503 | -0.59% | 8.8만 |
|---|
| 2026.01.21 | ₩65,970 | ₩66,023 | ₩65,356 | ₩65,876 | -0.14% | 9.6만 |
|---|
| 2026.01.20 | ₩66,757 | ₩66,771 | ₩66,103 | ₩66,303 | -0.68% | 18.4만 |
|---|
| 2026.01.16 | ₩66,263 | ₩67,091 | ₩66,263 | ₩66,904 | +0.97% | 18.6만 |
|---|
| 2026.01.15 | ₩66,210 | ₩66,593 | ₩66,170 | ₩66,490 | +0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩65,770 | ₩66,223 | ₩65,676 | ₩66,130 | +0.55% | 9만 |
|---|
| 2026.01.13 | ₩65,543 | ₩65,743 | ₩65,009 | ₩65,743 | +0.31% | 8.4만 |
|---|
| 2026.01.12 | ₩65,382 | ₩65,609 | ₩65,302 | ₩65,556 | +0.27% | 10만 |
|---|
| 2026.01.09 | ₩65,356 | ₩65,596 | ₩65,276 | ₩65,356 | 0.00% | 5.8만 |
|---|
| 2026.01.08 | ₩64,715 | ₩65,449 | ₩64,675 | ₩65,276 | +0.87% | 7만 |
|---|
| 2026.01.07 | ₩65,396 | ₩65,676 | ₩64,808 | ₩64,808 | -0.90% | 6.9만 |
|---|
| 2026.01.06 | ₩64,995 | ₩65,501 | ₩64,822 | ₩65,409 | +0.64% | 6.5만 |
|---|
| 2026.01.05 | ₩64,822 | ₩65,249 | ₩64,555 | ₩65,089 | +0.41% | 11.4만 |
|---|
| 2026.01.02 | ₩64,875 | ₩65,142 | ₩64,555 | ₩64,822 | -0.08% | 7.4만 |
|---|
| 2025.12.31 | ₩65,276 | ₩65,396 | ₩64,875 | ₩64,875 | -0.61% | 7.5만 |
|---|
| 2025.12.30 | ₩65,382 | ₩65,463 | ₩65,206 | ₩65,382 | 0.00% | 8만 |
|---|
| 2025.12.29 | ₩65,222 | ₩65,516 | ₩65,142 | ₩65,382 | +0.25% | 8.1만 |
|---|
| 2025.12.26 | ₩65,142 | ₩65,409 | ₩64,942 | ₩65,289 | +0.23% | 8.1만 |
|---|
| 2025.12.24 | ₩64,768 | ₩65,302 | ₩64,768 | ₩65,302 | +0.82% | 4.4만 |
|---|
| 2025.12.23 | ₩65,382 | ₩65,382 | ₩65,022 | ₩65,289 | -0.14% | 7.6만 |
|---|
| 2025.12.22 | ₩64,955 | ₩65,329 | ₩64,711 | ₩65,329 | +0.58% | 7.9만 |
|---|
| 2025.12.19 | ₩65,115 | ₩65,329 | ₩64,942 | ₩64,969 | -0.23% | 12.8만 |
|---|
| 2025.12.18 | ₩65,596 | ₩65,676 | ₩65,041 | ₩65,276 | -0.49% | 11.6만 |
|---|
| 2025.12.17 | ₩65,289 | ₩65,663 | ₩65,209 | ₩65,596 | +0.47% | 8.4만 |
|---|
| 2025.12.16 | ₩65,703 | ₩65,756 | ₩65,125 | ₩65,289 | -0.63% | 13.4만 |
|---|
| 2025.12.15 | ₩65,583 | ₩65,796 | ₩65,249 | ₩65,796 | +0.33% | 9.8만 |
|---|
| 2025.12.12 | ₩65,609 | ₩65,823 | ₩65,182 | ₩65,583 | -0.04% | 6.5만 |
|---|
| 2025.12.11 | ₩65,142 | ₩65,636 | ₩65,142 | ₩65,342 | +0.31% | 3.7만 |
|---|
| 2025.12.10 | ₩65,075 | ₩65,519 | ₩65,009 | ₩65,222 | +0.23% | 5.8만 |
|---|
| 2025.12.09 | ₩65,436 | ₩65,783 | ₩64,969 | ₩65,142 | -0.45% | 10.6만 |
|---|
| 2025.12.08 | ₩65,890 | ₩65,943 | ₩65,369 | ₩65,476 | -0.63% | 10.3만 |
|---|
| 2025.12.05 | ₩65,823 | ₩66,143 | ₩65,810 | ₩65,916 | +0.14% | 5.2만 |
|---|
| 2025.12.04 | ₩65,863 | ₩66,157 | ₩65,707 | ₩65,836 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩65,729 | ₩65,916 | ₩65,569 | ₩65,850 | +0.18% | 7.1만 |
|---|
| 2025.12.02 | ₩65,943 | ₩65,943 | ₩65,440 | ₩65,796 | -0.22% | 4.2만 |
|---|
| 2025.12.01 | ₩66,344 | ₩66,344 | ₩65,776 | ₩65,910 | -0.65% | 9.3만 |
|---|
| 2025.11.28 | ₩66,664 | ₩66,757 | ₩66,269 | ₩66,757 | +0.14% | 6만 |
|---|
| 2025.11.26 | ₩66,344 | ₩66,651 | ₩65,926 | ₩66,544 | +0.30% | 4.4만 |
|---|
| 2025.11.25 | ₩66,357 | ₩66,984 | ₩66,344 | ₩66,824 | +0.70% | 8.5만 |
|---|
| 2025.11.24 | ₩66,290 | ₩66,357 | ₩65,736 | ₩66,357 | +0.10% | 9.6만 |
|---|
| 2025.11.21 | ₩65,529 | ₩66,250 | ₩65,316 | ₩66,103 | +0.88% | 4.6만 |
|---|
| 2025.11.20 | ₩65,689 | ₩66,037 | ₩65,236 | ₩65,236 | -0.69% | 6.3만 |
|---|
| 2025.11.19 | ₩65,850 | ₩65,850 | ₩65,209 | ₩65,569 | -0.43% | 5.6만 |
|---|
| 2025.11.18 | ₩65,543 | ₩65,956 | ₩65,409 | ₩65,716 | +0.26% | 9.6만 |
|---|
| 2025.11.17 | ₩66,090 | ₩66,157 | ₩65,489 | ₩65,756 | -0.50% | 11.1만 |
|---|
| 2025.11.14 | ₩65,636 | ₩66,037 | ₩65,609 | ₩65,850 | +0.33% | 4.8만 |
|---|
| 2025.11.13 | ₩66,424 | ₩66,424 | ₩65,672 | ₩65,863 | -0.84% | 6.1만 |
|---|
| 2025.11.12 | ₩66,677 | ₩66,731 | ₩66,250 | ₩66,250 | -0.64% | 4.9만 |
|---|
| 2025.11.11 | ₩66,157 | ₩66,824 | ₩66,157 | ₩66,651 | +0.75% | 4.8만 |
|---|
| 2025.11.10 | ₩66,677 | ₩66,677 | ₩65,867 | ₩66,357 | -0.48% | 5.7만 |
|---|
| 2025.11.07 | ₩65,649 | ₩66,504 | ₩65,623 | ₩66,504 | +1.30% | 4.3만 |
|---|
| 2025.11.06 | ₩65,836 | ₩65,836 | ₩65,496 | ₩65,676 | -0.24% | 5.4만 |
|---|
| 2025.11.05 | ₩65,836 | ₩65,850 | ₩65,409 | ₩65,850 | +0.02% | 5만 |
|---|
| 2025.11.04 | ₩65,770 | ₩65,903 | ₩65,424 | ₩65,903 | +0.20% | 4.2만 |
|---|
| 2025.11.03 | ₩65,476 | ₩65,823 | ₩64,882 | ₩65,823 | +0.53% | 6.4만 |
|---|
| 2025.10.31 | ₩65,222 | ₩65,863 | ₩64,982 | ₩65,676 | +0.70% | 5.5만 |
|---|
| 2025.10.30 | ₩65,369 | ₩65,863 | ₩65,102 | ₩65,676 | +0.47% | 3.8만 |
|---|
| 2025.10.29 | ₩66,824 | ₩66,824 | ₩65,075 | ₩65,329 | -2.24% | 11.8만 |
|---|
| 2025.10.28 | ₩67,665 | ₩67,665 | ₩66,744 | ₩66,918 | -1.10% | 10만 |
|---|
| 2025.10.27 | ₩67,558 | ₩67,879 | ₩67,442 | ₩67,879 | +0.47% | 6.5만 |
|---|
| 2025.10.24 | ₩67,678 | ₩67,879 | ₩67,678 | ₩67,772 | +0.14% | 3.5만 |
|---|
| 2025.10.23 | ₩67,665 | ₩67,665 | ₩66,971 | ₩67,665 | 0.00% | 4.1만 |
|---|
| 2025.10.22 | ₩67,425 | ₩67,692 | ₩67,171 | ₩67,625 | +0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩68,119 | ₩68,306 | ₩67,745 | ₩68,092 | -0.04% | 6.2만 |
|---|
| 2025.10.20 | ₩67,879 | ₩68,239 | ₩67,572 | ₩68,239 | +0.53% | 5.3만 |
|---|
| 2025.10.17 | ₩67,064 | ₩67,598 | ₩66,971 | ₩67,425 | +0.54% | 3.8만 |
|---|
| 2025.10.16 | ₩67,411 | ₩67,532 | ₩66,971 | ₩67,185 | -0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩66,517 | ₩67,371 | ₩66,517 | ₩67,211 | +1.04% | 4.3만 |
|---|
| 2025.10.14 | ₩65,596 | ₩66,530 | ₩65,596 | ₩66,317 | +1.10% | 5.5만 |
|---|
| 2025.10.13 | ₩65,689 | ₩65,983 | ₩65,529 | ₩65,956 | +0.41% | 5.5만 |
|---|
| 2025.10.10 | ₩66,477 | ₩66,477 | ₩65,505 | ₩65,703 | -1.16% | 8.5만 |
|---|