시장 데이터를 불러오는 중
전체 종목
NEOS MLP & Energy Infrastructure High Income ETF 과거 주가
NEOS MLP & Energy Infrastructure High Income ETF · MLPI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS MLP & Energy Infrastructure High Income ETF · MLPI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,737 | ₩70,361 | ₩69,617 | ₩69,844 | +0.15% | 36.5만 |
| 2026.10.08 | ₩69,724 | ₩70,140 | ₩69,359 | ₩70,126 | +0.58% | 29.8만 |
| 2026.10.07 | ₩69,684 | ₩69,684 | ₩68,705 | ₩68,785 | -1.29% | 44.8만 |
| 2026.10.06 | ₩69,067 | ₩69,965 | ₩68,702 | ₩69,965 | +1.30% | 47.1만 |
| 2026.10.05 | ₩68,678 | ₩69,576 | ₩68,396 | ₩69,214 | +0.78% | 75.5만 |
| 2026.10.02 | ₩67,551 | ₩68,705 | ₩67,337 | ₩68,624 | +1.59% | 34.8만 |
| 2026.10.01 | ₩67,390 | ₩68,228 | ₩66,948 | ₩67,940 | +0.82% | 33.6만 |
| 2026.09.30 | ₩68,208 | ₩68,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,337 |
| -1.28% |
| 33.6만 |
| 2026.09.29 | ₩68,195 | ₩68,396 | ₩67,323 | ₩67,658 | -0.79% | 55.4만 |
|---|
| 2026.09.28 | ₩68,933 | ₩68,986 | ₩68,141 | ₩68,275 | -0.95% | 47.2만 |
|---|
| 2026.09.25 | ₩69,281 | ₩69,473 | ₩68,076 | ₩68,530 | -1.08% | 70.8만 |
|---|
| 2026.09.24 | ₩70,153 | ₩70,213 | ₩69,523 | ₩69,643 | -0.73% | 37.1만 |
|---|
| 2026.09.23 | ₩70,166 | ₩70,709 | ₩69,362 | ₩69,858 | -0.44% | 45.6만 |
|---|
| 2026.09.22 | ₩70,381 | ₩71,051 | ₩69,898 | ₩69,912 | -0.67% | 41.2만 |
|---|
| 2026.09.21 | ₩70,810 | ₩71,239 | ₩70,502 | ₩70,716 | -0.13% | 40.7만 |
|---|
| 2026.09.18 | ₩71,038 | ₩71,816 | ₩70,823 | ₩70,823 | -0.30% | 35.1만 |
|---|
| 2026.09.17 | ₩70,448 | ₩71,212 | ₩70,106 | ₩70,877 | +0.61% | 32.7만 |
|---|
| 2026.09.16 | ₩70,904 | ₩71,320 | ₩70,093 | ₩70,381 | -0.74% | 39.7만 |
|---|
| 2026.09.15 | ₩72,205 | ₩72,433 | ₩71,534 | ₩71,695 | -0.71% | 34.4만 |
|---|
| 2026.09.14 | ₩73,063 | ₩73,077 | ₩71,930 | ₩72,165 | -1.23% | 38.7만 |
|---|
| 2026.09.11 | ₩72,554 | ₩73,050 | ₩72,165 | ₩72,406 | -0.20% | 33.5만 |
|---|
| 2026.09.10 | ₩73,720 | ₩73,761 | ₩72,587 | ₩72,621 | -1.49% | 29.6만 |
|---|
| 2026.09.09 | ₩73,734 | ₩74,096 | ₩73,117 | ₩73,345 | -0.53% | 24.9만 |
|---|
| 2026.09.08 | ₩73,358 | ₩73,787 | ₩72,701 | ₩73,667 | +0.42% | 35.6만 |
|---|
| 2026.09.04 | ₩72,969 | ₩73,278 | ₩72,594 | ₩73,264 | +0.40% | 35.1만 |
|---|
| 2026.09.03 | ₩73,761 | ₩73,761 | ₩73,130 | ₩73,264 | -0.67% | 26.8만 |
|---|
| 2026.09.02 | ₩73,573 | ₩73,680 | ₩72,889 | ₩73,613 | +0.05% | 30.5만 |
|---|
| 2026.09.01 | ₩74,042 | ₩74,364 | ₩73,157 | ₩73,680 | -0.49% | 35.4만 |
|---|
| 2026.08.31 | ₩73,372 | ₩73,693 | ₩72,889 | ₩73,680 | +0.42% | 33만 |
|---|
| 2026.08.28 | ₩73,157 | ₩73,170 | ₩72,647 | ₩72,795 | -0.49% | 29.1만 |
|---|
| 2026.08.27 | ₩73,130 | ₩73,237 | ₩72,178 | ₩73,036 | -0.13% | 28.8만 |
|---|
| 2026.08.26 | ₩71,910 | ₩73,224 | ₩71,709 | ₩72,969 | +1.47% | 26.8만 |
|---|
| 2026.08.25 | ₩71,749 | ₩72,486 | ₩71,642 | ₩72,124 | +0.52% | 27.2만 |
|---|
| 2026.08.24 | ₩72,030 | ₩72,453 | ₩71,668 | ₩72,218 | +0.26% | 33.3만 |
|---|
| 2026.08.21 | ₩72,996 | ₩73,318 | ₩72,084 | ₩72,232 | -1.05% | 42.7만 |
|---|
| 2026.08.20 | ₩73,211 | ₩73,526 | ₩72,433 | ₩72,822 | -0.53% | 42.6만 |
|---|
| 2026.08.19 | ₩73,935 | ₩74,042 | ₩72,419 | ₩72,808 | -1.52% | 53.4만 |
|---|
| 2026.08.18 | ₩73,988 | ₩74,683 | ₩73,982 | ₩74,632 | +0.87% | 39.2만 |
|---|
| 2026.08.17 | ₩73,962 | ₩74,123 | ₩73,452 | ₩73,747 | -0.29% | 50.7만 |
|---|
| 2026.08.14 | ₩72,835 | ₩74,056 | ₩72,808 | ₩73,787 | +1.31% | 37.1만 |
|---|
| 2026.08.13 | ₩72,513 | ₩73,217 | ₩72,419 | ₩72,862 | +0.48% | 25.8만 |
|---|
| 2026.08.12 | ₩72,057 | ₩73,191 | ₩71,977 | ₩72,902 | +1.17% | 32.4만 |
|---|
| 2026.08.11 | ₩72,258 | ₩72,795 | ₩72,198 | ₩72,621 | +0.50% | 32.4만 |
|---|
| 2026.08.10 | ₩71,414 | ₩72,245 | ₩71,347 | ₩72,191 | +1.09% | 41.8만 |
|---|
| 2026.08.07 | ₩71,481 | ₩71,825 | ₩70,971 | ₩70,971 | -0.71% | 38.2만 |
|---|
| 2026.08.06 | ₩71,802 | ₩72,134 | ₩71,321 | ₩71,615 | -0.26% | 23.4만 |
|---|
| 2026.08.05 | ₩71,843 | ₩71,883 | ₩70,764 | ₩70,944 | -1.25% | 46.5만 |
|---|
| 2026.08.04 | ₩72,138 | ₩72,285 | ₩71,105 | ₩71,829 | -0.43% | 66만 |
|---|
| 2026.08.03 | ₩72,688 | ₩72,875 | ₩72,057 | ₩72,688 | 0.00% | 44.9만 |
|---|
| 2026.07.31 | ₩73,090 | ₩73,123 | ₩72,527 | ₩72,889 | -0.28% | 38.5만 |
|---|
| 2026.07.30 | ₩72,285 | ₩72,942 | ₩71,957 | ₩72,942 | +0.91% | 29.1만 |
|---|
| 2026.07.29 | ₩73,036 | ₩73,157 | ₩72,111 | ₩72,285 | -1.03% | 28만 |
|---|
| 2026.07.28 | ₩72,956 | ₩72,956 | ₩71,896 | ₩72,057 | -1.23% | 52.3만 |
|---|
| 2026.07.27 | ₩73,747 | ₩74,096 | ₩72,835 | ₩73,077 | -0.91% | 70.2만 |
|---|
| 2026.07.24 | ₩74,807 | ₩75,343 | ₩74,498 | ₩74,498 | -0.41% | 44.9만 |
|---|
| 2026.07.23 | ₩75,088 | ₩75,236 | ₩74,324 | ₩74,780 | -0.41% | 31.8만 |
|---|
| 2026.07.22 | ₩74,190 | ₩74,601 | ₩73,895 | ₩74,391 | +0.27% | 27.2만 |
|---|
| 2026.07.21 | ₩75,102 | ₩75,343 | ₩74,431 | ₩74,914 | -0.25% | 41.6만 |
|---|
| 2026.07.20 | ₩75,383 | ₩76,107 | ₩75,102 | ₩75,491 | +0.14% | 62.4만 |
|---|
| 2026.07.17 | ₩75,987 | ₩76,054 | ₩75,102 | ₩75,437 | -0.72% | 37.9만 |
|---|
| 2026.07.16 | ₩75,370 | ₩75,771 | ₩75,024 | ₩75,665 | +0.39% | 31.1만 |
|---|
| 2026.07.15 | ₩75,772 | ₩75,893 | ₩75,029 | ₩75,343 | -0.57% | 34.5만 |
|---|
| 2026.07.14 | ₩75,464 | ₩75,772 | ₩75,249 | ₩75,759 | +0.39% | 27.8만 |
|---|
| 2026.07.13 | ₩75,397 | ₩75,464 | ₩74,686 | ₩75,276 | -0.16% | 50.3만 |
|---|
| 2026.07.10 | ₩74,941 | ₩74,941 | ₩74,029 | ₩74,404 | -0.72% | 22.7만 |
|---|
| 2026.07.09 | ₩74,860 | ₩75,397 | ₩74,766 | ₩74,793 | -0.09% | 28.2만 |
|---|
| 2026.07.08 | ₩75,370 | ₩75,531 | ₩74,646 | ₩75,343 | -0.04% | 37.1만 |
|---|
| 2026.07.07 | ₩74,310 | ₩75,122 | ₩73,821 | ₩74,900 | +0.79% | 38.1만 |
|---|
| 2026.07.06 | ₩73,707 | ₩74,377 | ₩73,425 | ₩73,452 | -0.35% | 56만 |
|---|
| 2026.07.02 | ₩72,983 | ₩73,828 | ₩72,916 | ₩73,828 | +1.16% | 26.1만 |
|---|
| 2026.07.01 | ₩73,439 | ₩73,761 | ₩72,755 | ₩72,916 | -0.71% | 32.6만 |
|---|
| 2026.06.30 | ₩74,418 | ₩74,780 | ₩73,734 | ₩73,787 | -0.85% | 31만 |
|---|
| 2026.06.29 | ₩75,343 | ₩75,570 | ₩74,190 | ₩74,351 | -1.32% | 37만 |
|---|
| 2026.06.26 | ₩74,860 | ₩75,450 | ₩74,605 | ₩75,195 | +0.45% | 17.8만 |
|---|
| 2026.06.25 | ₩73,761 | ₩75,296 | ₩73,693 | ₩74,900 | +1.55% | 19.4만 |
|---|
| 2026.06.24 | ₩74,297 | ₩74,337 | ₩73,581 | ₩74,216 | -0.11% | 22.1만 |
|---|
| 2026.06.23 | ₩73,693 | ₩74,807 | ₩73,157 | ₩74,699 | +1.36% | 22.2만 |
|---|
| 2026.06.22 | ₩72,781 | ₩73,962 | ₩72,631 | ₩73,895 | +1.53% | 27.2만 |
|---|
| 2026.06.18 | ₩72,875 | ₩72,956 | ₩71,615 | ₩72,781 | -0.13% | 33.7만 |
|---|
| 2026.06.17 | ₩73,090 | ₩73,425 | ₩72,701 | ₩72,889 | -0.28% | 28만 |
|---|
| 2026.06.16 | ₩73,224 | ₩73,868 | ₩72,942 | ₩73,117 | -0.15% | 41.5만 |
|---|
| 2026.06.15 | ₩74,646 | ₩74,833 | ₩73,774 | ₩74,579 | -0.09% | 61.1만 |
|---|
| 2026.06.12 | ₩74,686 | ₩75,879 | ₩74,203 | ₩75,316 | +0.84% | 25.7만 |
|---|
| 2026.06.11 | ₩75,195 | ₩75,638 | ₩74,686 | ₩74,686 | -0.68% | 39.2만 |
|---|
| 2026.06.10 | ₩74,498 | ₩75,370 | ₩74,398 | ₩75,021 | +0.70% | 27.9만 |
|---|
| 2026.06.09 | ₩74,096 | ₩74,364 | ₩73,499 | ₩74,109 | +0.02% | 27만 |
|---|
| 2026.06.08 | ₩75,008 | ₩75,048 | ₩74,096 | ₩74,096 | -1.22% | 39.4만 |
|---|
| 2026.06.05 | ₩74,807 | ₩75,102 | ₩74,337 | ₩74,833 | +0.04% | 33만 |
|---|
| 2026.06.04 | ₩74,149 | ₩75,102 | ₩73,881 | ₩75,021 | +1.18% | 17.8만 |
|---|
| 2026.06.03 | ₩74,766 | ₩75,182 | ₩74,310 | ₩74,310 | -0.61% | 31.4만 |
|---|
| 2026.06.02 | ₩73,385 | ₩74,418 | ₩73,294 | ₩74,284 | +1.22% | 30.2만 |
|---|
| 2026.06.01 | ₩73,761 | ₩73,962 | ₩73,130 | ₩73,130 | -0.85% | 46.2만 |
|---|
| 2026.05.29 | ₩74,471 | ₩74,471 | ₩73,077 | ₩73,117 | -1.82% | 48.2만 |
|---|
| 2026.05.28 | ₩75,316 | ₩75,395 | ₩74,230 | ₩74,324 | -1.32% | 24.1만 |
|---|
| 2026.05.27 | ₩75,504 | ₩75,685 | ₩74,833 | ₩74,927 | -0.76% | 33.2만 |
|---|
| 2026.05.26 | ₩76,805 | ₩77,167 | ₩76,177 | ₩76,188 | -0.80% | 44.3만 |
|---|
| 2026.05.22 | ₩76,979 | ₩77,381 | ₩76,647 | ₩77,274 | +0.38% | 25.4만 |
|---|
| 2026.05.21 | ₩77,060 | ₩77,415 | ₩76,738 | ₩77,113 | +0.07% | 22.2만 |
|---|
| 2026.05.20 | ₩76,952 | ₩77,656 | ₩76,577 | ₩76,791 | -0.21% | 26만 |
|---|
| 2026.05.19 | ₩77,757 | ₩78,414 | ₩77,381 | ₩78,186 | +0.55% | 49.5만 |
|---|
| 2026.05.18 | ₩77,596 | ₩78,025 | ₩77,195 | ₩77,958 | +0.47% | 58.3만 |
|---|
| 2026.05.15 | ₩77,663 | ₩77,677 | ₩77,127 | ₩77,583 | -0.10% | 31.2만 |
|---|
| 2026.05.14 | ₩76,309 | ₩77,381 | ₩76,268 | ₩77,381 | +1.41% | 20.6만 |
|---|
| 2026.05.13 | ₩75,678 | ₩76,402 | ₩75,289 | ₩76,228 | +0.73% | 24.6만 |
|---|
| 2026.05.12 | ₩75,906 | ₩76,174 | ₩75,397 | ₩76,040 | +0.18% | 30.9만 |
|---|
| 2026.05.11 | ₩74,807 | ₩75,625 | ₩74,498 | ₩75,531 | +0.97% | 30.9만 |
|---|
| 2026.05.08 | ₩74,847 | ₩74,988 | ₩74,190 | ₩74,512 | -0.45% | 25.6만 |
|---|
| 2026.05.07 | ₩74,766 | ₩74,887 | ₩73,761 | ₩74,672 | -0.13% | 35.4만 |
|---|
| 2026.05.06 | ₩76,979 | ₩76,979 | ₩75,303 | ₩75,812 | -1.52% | 64.1만 |
|---|
| 2026.05.05 | ₩77,395 | ₩77,878 | ₩77,247 | ₩77,449 | +0.07% | 20.8만 |
|---|
| 2026.05.04 | ₩77,086 | ₩77,717 | ₩76,588 | ₩77,650 | +0.73% | 32.8만 |
|---|
| 2026.05.01 | ₩77,060 | ₩77,380 | ₩76,221 | ₩77,234 | +0.23% | 25.4만 |
|---|
| 2026.04.30 | ₩75,115 | ₩77,395 | ₩74,954 | ₩77,355 | +2.98% | 29.8만 |
|---|
| 2026.04.29 | ₩75,397 | ₩75,611 | ₩74,967 | ₩75,611 | +0.28% | 22.9만 |
|---|
| 2026.04.28 | ₩74,176 | ₩74,994 | ₩73,975 | ₩74,820 | +0.87% | 21.3만 |
|---|
| 2026.04.27 | ₩73,761 | ₩74,270 | ₩73,224 | ₩73,720 | -0.05% | 27.2만 |
|---|
| 2026.04.24 | ₩73,090 | ₩73,506 | ₩72,822 | ₩73,465 | +0.51% | 46.9만 |
|---|
| 2026.04.23 | ₩72,969 | ₩73,479 | ₩72,795 | ₩73,452 | +0.66% | 32.3만 |
|---|
| 2026.04.22 | ₩72,741 | ₩73,060 | ₩72,594 | ₩73,009 | +0.37% | 24.8만 |
|---|
| 2026.04.21 | ₩73,573 | ₩73,948 | ₩72,926 | ₩73,291 | -0.38% | 43만 |
|---|
| 2026.04.20 | ₩73,761 | ₩74,027 | ₩73,271 | ₩73,546 | -0.29% | 57.3만 |
|---|
| 2026.04.17 | ₩73,425 | ₩74,066 | ₩72,178 | ₩73,385 | -0.05% | 55.6만 |
|---|
| 2026.04.16 | ₩73,546 | ₩74,076 | ₩73,264 | ₩73,680 | +0.18% | 22.3만 |
|---|
| 2026.04.15 | ₩73,761 | ₩73,791 | ₩73,264 | ₩73,492 | -0.36% | 25.5만 |
|---|
| 2026.04.14 | ₩74,337 | ₩74,337 | ₩73,157 | ₩73,828 | -0.69% | 36.2만 |
|---|
| 2026.04.13 | ₩75,765 | ₩75,906 | ₩74,096 | ₩74,471 | -1.71% | 33.2만 |
|---|
| 2026.04.10 | ₩75,397 | ₩75,437 | ₩74,605 | ₩75,276 | -0.16% | 18.3만 |
|---|
| 2026.04.09 | ₩75,812 | ₩76,577 | ₩75,041 | ₩75,303 | -0.67% | 18.1만 |
|---|
| 2026.04.08 | ₩73,908 | ₩75,678 | ₩73,318 | ₩75,491 | +2.14% | 45.4만 |
|---|
| 2026.04.07 | ₩75,719 | ₩76,711 | ₩75,507 | ₩76,242 | +0.69% | 38.4만 |
|---|
| 2026.04.06 | ₩75,276 | ₩75,799 | ₩74,947 | ₩75,719 | +0.59% | 24.7만 |
|---|
| 2026.04.02 | ₩75,839 | ₩75,839 | ₩74,833 | ₩75,356 | -0.64% | 40.5만 |
|---|
| 2026.04.01 | ₩75,410 | ₩75,464 | ₩73,667 | ₩74,686 | -0.96% | 67.5만 |
|---|
| 2026.03.31 | ₩76,443 | ₩76,577 | ₩74,981 | ₩75,946 | -0.65% | 33.4만 |
|---|
| 2026.03.30 | ₩77,234 | ₩77,529 | ₩75,987 | ₩76,255 | -1.27% | 35.1만 |
|---|
| 2026.03.27 | ₩76,765 | ₩77,489 | ₩76,630 | ₩76,778 | +0.02% | 50.9만 |
|---|
| 2026.03.26 | ₩76,496 | ₩76,999 | ₩76,242 | ₩76,858 | +0.47% | 37.2만 |
|---|
| 2026.03.25 | ₩75,906 | ₩76,376 | ₩75,705 | ₩76,349 | +0.58% | 18.1만 |
|---|
| 2026.03.24 | ₩75,866 | ₩76,841 | ₩75,625 | ₩76,389 | +0.69% | 28.5만 |
|---|
| 2026.03.23 | ₩74,216 | ₩75,759 | ₩73,801 | ₩75,571 | +1.83% | 30.3만 |
|---|
| 2026.03.20 | ₩75,289 | ₩75,859 | ₩74,632 | ₩74,807 | -0.64% | 37.3만 |
|---|
| 2026.03.19 | ₩74,029 | ₩75,611 | ₩74,015 | ₩75,249 | +1.65% | 35.3만 |
|---|
| 2026.03.18 | ₩74,190 | ₩74,270 | ₩73,573 | ₩74,029 | -0.22% | 22.6만 |
|---|
| 2026.03.17 | ₩75,222 | ₩75,623 | ₩74,793 | ₩75,021 | -0.27% | 35만 |
|---|
| 2026.03.16 | ₩74,860 | ₩75,115 | ₩74,270 | ₩74,994 | +0.18% | 44.8만 |
|---|
| 2026.03.13 | ₩74,807 | ₩75,249 | ₩74,284 | ₩74,954 | +0.20% | 32.4만 |
|---|
| 2026.03.12 | ₩75,222 | ₩75,611 | ₩74,525 | ₩74,766 | -0.61% | 30.8만 |
|---|
| 2026.03.11 | ₩74,592 | ₩75,128 | ₩74,270 | ₩74,900 | +0.41% | 29.7만 |
|---|
| 2026.03.10 | ₩74,967 | ₩75,289 | ₩74,538 | ₩74,726 | -0.32% | 33.5만 |
|---|
| 2026.03.09 | ₩75,558 | ₩75,558 | ₩74,565 | ₩74,807 | -0.99% | 38.3만 |
|---|
| 2026.03.06 | ₩75,571 | ₩75,571 | ₩74,525 | ₩75,276 | -0.39% | 26.5만 |
|---|
| 2026.03.05 | ₩75,812 | ₩75,839 | ₩74,699 | ₩75,263 | -0.73% | 30.4만 |
|---|
| 2026.03.04 | ₩75,142 | ₩75,745 | ₩74,635 | ₩75,651 | +0.68% | 24만 |
|---|
| 2026.03.03 | ₩76,443 | ₩76,443 | ₩74,632 | ₩75,571 | -1.14% | 33.5만 |
|---|
| 2026.03.02 | ₩75,745 | ₩76,174 | ₩74,672 | ₩75,866 | +0.16% | 37.4만 |
|---|
| 2026.02.27 | ₩74,458 | ₩74,813 | ₩74,096 | ₩74,525 | +0.09% | 30.9만 |
|---|
| 2026.02.26 | ₩73,506 | ₩74,626 | ₩73,090 | ₩74,404 | +1.22% | 21.9만 |
|---|
| 2026.02.25 | ₩73,693 | ₩73,789 | ₩72,889 | ₩73,720 | +0.04% | 28.6만 |
|---|
| 2026.02.24 | ₩73,841 | ₩73,841 | ₩73,023 | ₩73,633 | -0.28% | 40만 |
|---|
| 2026.02.23 | ₩73,814 | ₩74,412 | ₩73,546 | ₩74,015 | +0.27% | 39.6만 |
|---|
| 2026.02.20 | ₩73,385 | ₩73,895 | ₩73,027 | ₩73,774 | +0.53% | 38.6만 |
|---|
| 2026.02.19 | ₩73,318 | ₩73,707 | ₩73,123 | ₩73,546 | +0.31% | 29.1만 |
|---|
| 2026.02.18 | ₩73,425 | ₩73,680 | ₩72,701 | ₩73,023 | -0.55% | 32.6만 |
|---|
| 2026.02.17 | ₩74,538 | ₩74,538 | ₩73,224 | ₩73,868 | -0.90% | 39.7만 |
|---|
| 2026.02.13 | ₩73,372 | ₩74,592 | ₩73,211 | ₩74,424 | +1.43% | 34.6만 |
|---|
| 2026.02.12 | ₩73,439 | ₩74,002 | ₩73,156 | ₩73,465 | +0.04% | 35.1만 |
|---|
| 2026.02.11 | ₩72,688 | ₩73,640 | ₩72,433 | ₩73,506 | +1.13% | 26.2만 |
|---|
| 2026.02.10 | ₩72,513 | ₩72,709 | ₩72,285 | ₩72,473 | -0.06% | 21.1만 |
|---|
| 2026.02.09 | ₩71,896 | ₩72,406 | ₩71,387 | ₩72,406 | +0.71% | 28.4만 |
|---|
| 2026.02.06 | ₩70,850 | ₩71,802 | ₩70,803 | ₩71,628 | +1.10% | 35.2만 |
|---|
| 2026.02.05 | ₩70,274 | ₩70,762 | ₩69,871 | ₩70,669 | +0.56% | 19.9만 |
|---|
| 2026.02.04 | ₩70,703 | ₩70,864 | ₩69,844 | ₩70,663 | -0.06% | 26만 |
|---|
| 2026.02.03 | ₩69,804 | ₩70,730 | ₩69,402 | ₩70,689 | +1.27% | 17.3만 |
|---|
| 2026.02.02 | ₩69,992 | ₩70,044 | ₩69,175 | ₩69,791 | -0.29% | 31.1만 |
|---|
| 2026.01.30 | ₩69,925 | ₩70,596 | ₩69,714 | ₩70,274 | +0.50% | 22.4만 |
|---|
| 2026.01.29 | ₩70,569 | ₩70,569 | ₩69,764 | ₩70,046 | -0.74% | 19.4만 |
|---|
| 2026.01.28 | ₩69,308 | ₩69,818 | ₩68,933 | ₩69,777 | +0.68% | 15.1만 |
|---|
| 2026.01.27 | ₩69,187 | ₩69,442 | ₩68,825 | ₩69,040 | -0.21% | 19.5만 |
|---|
| 2026.01.26 | ₩69,912 | ₩69,912 | ₩68,436 | ₩68,892 | -1.46% | 25.8만 |
|---|
| 2026.01.23 | ₩68,959 | ₩69,281 | ₩68,825 | ₩69,006 | +0.07% | 15.3만 |
|---|
| 2026.01.22 | ₩67,940 | ₩68,919 | ₩67,779 | ₩68,651 | +1.05% | 12.1만 |
|---|
| 2026.01.21 | ₩68,114 | ₩68,316 | ₩67,545 | ₩67,913 | -0.30% | 24만 |
|---|
| 2026.01.20 | ₩69,040 | ₩69,362 | ₩68,007 | ₩68,155 | -1.28% | 28.5만 |
|---|
| 2026.01.16 | ₩67,484 | ₩68,477 | ₩67,270 | ₩68,329 | +1.25% | 16만 |
|---|
| 2026.01.15 | ₩68,021 | ₩68,021 | ₩67,129 | ₩67,256 | -1.12% | 16.9만 |
|---|
| 2026.01.14 | ₩67,390 | ₩67,980 | ₩67,068 | ₩67,484 | +0.14% | 25.8만 |
|---|
| 2026.01.13 | ₩66,988 | ₩67,270 | ₩66,398 | ₩67,055 | +0.10% | 14.3만 |
|---|
| 2026.01.12 | ₩66,787 | ₩66,787 | ₩66,166 | ₩66,452 | -0.50% | 19.8만 |
|---|
| 2026.01.09 | ₩67,296 | ₩67,296 | ₩66,190 | ₩66,398 | -1.34% | 18.5만 |
|---|
| 2026.01.08 | ₩66,586 | ₩66,894 | ₩66,250 | ₩66,572 | -0.02% | 17.6만 |
|---|
| 2026.01.07 | ₩66,747 | ₩66,747 | ₩66,009 | ₩66,130 | -0.92% | 21.4만 |
|---|
| 2026.01.06 | ₩68,101 | ₩68,101 | ₩65,915 | ₩66,277 | -2.68% | 29.8만 |
|---|
| 2026.01.05 | ₩68,986 | ₩68,986 | ₩66,237 | ₩67,417 | -2.27% | 27.8만 |
|---|
| 2026.01.02 | ₩67,860 | ₩68,047 | ₩66,867 | ₩67,766 | -0.14% | 18.9만 |
|---|
| 2025.12.31 | ₩67,994 | ₩67,994 | ₩67,063 | ₩67,203 | -1.16% | 21.1만 |
|---|
| 2025.12.30 | ₩68,128 | ₩68,128 | ₩67,229 | ₩67,452 | -0.99% | 24.4만 |
|---|
| 2025.12.29 | ₩67,524 | ₩67,524 | ₩67,082 | ₩67,317 | -0.31% | 20.4만 |
|---|
| 2025.12.26 | ₩67,806 | ₩67,907 | ₩66,993 | ₩67,082 | -1.07% | 11.7만 |
|---|
| 2025.12.24 | ₩67,793 | ₩70,327 | ₩67,072 | ₩67,189 | -0.89% | 6.3만 |
|---|
| 2025.12.23 | ₩68,034 | ₩68,101 | ₩67,431 | ₩68,021 | -0.02% | 4.1만 |
|---|
| 2025.12.22 | ₩67,806 | ₩67,806 | ₩67,055 | ₩67,457 | -0.51% | 4.5만 |
|---|
| 2025.12.19 | ₩67,216 | ₩67,363 | ₩66,881 | ₩66,881 | -0.50% | 4.9만 |
|---|
| 2025.12.18 | ₩66,961 | ₩67,390 | ₩66,773 | ₩66,827 | -0.20% | 5만 |
|---|