시장 데이터를 불러오는 중
전체 종목
NEOS Ethereum High Income ETF 과거 주가
NEOS Ethereum High Income ETF · NEHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Ethereum High Income ETF · NEHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,319 | ₩42,386 | ₩41,943 | ₩42,037 | -0.67% | 11.3만 |
| 2026.10.08 | ₩43,016 | ₩43,123 | ₩41,005 | ₩41,662 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,665 | ₩44,665 | ₩43,150 | ₩43,566 | -2.46% | 12.2만 |
| 2026.10.06 | ₩46,194 | ₩46,596 | ₩45,389 | ₩45,457 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,577 | ₩45,859 | ₩45,215 | ₩45,604 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,966 | ₩46,409 | ₩44,813 | ₩44,974 | -2.16% | 7.8만 |
| 2026.10.01 | ₩45,175 | ₩45,550 | ₩44,975 | ₩45,322 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,979 | ₩45,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,188 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,939 | ₩46,100 | ₩45,111 | ₩45,443 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,416 | ₩45,738 | ₩44,820 | ₩45,162 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,497 | ₩45,591 | ₩45,048 | ₩45,416 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,880 | ₩45,443 | ₩44,706 | ₩45,389 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,671 | ₩45,765 | ₩44,692 | ₩45,182 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,926 | ₩46,194 | ₩45,644 | ₩46,020 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,725 | ₩46,274 | ₩45,443 | ₩46,194 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,574 | ₩44,545 | ₩42,453 | ₩44,431 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,662 | ₩42,004 | ₩41,333 | ₩41,608 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,817 | ₩41,246 | ₩40,348 | ₩40,951 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩43,177 | ₩43,177 | ₩41,246 | ₩42,130 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,593 | ₩44,223 | ₩43,311 | ₩44,156 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,499 | ₩45,778 | ₩43,311 | ₩44,142 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩42,037 | ₩42,976 | ₩42,037 | ₩42,869 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,713 | ₩43,713 | ₩42,855 | ₩42,895 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,788 | ₩43,432 | ₩42,446 | ₩43,023 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,627 | ₩42,881 | ₩42,205 | ₩42,761 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,238 | ₩43,727 | ₩42,158 | ₩43,687 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,702 | ₩41,903 | ₩41,447 | ₩41,618 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,533 | ₩42,681 | ₩41,769 | ₩42,077 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,641 | ₩43,190 | ₩42,547 | ₩43,029 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,324 | ₩43,526 | ₩42,279 | ₩42,521 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩43,164 | ₩43,579 | ₩43,036 | ₩43,244 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,721 | ₩43,003 | ₩42,520 | ₩42,936 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,641 | ₩43,043 | ₩42,297 | ₩42,748 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,365 | ₩43,539 | ₩42,708 | ₩42,802 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,756 | ₩42,480 | ₩41,608 | ₩42,185 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,817 | ₩41,501 | ₩40,321 | ₩41,085 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,916 | ₩38,377 | ₩35,587 | ₩38,377 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,204 | ₩36,580 | ₩36,084 | ₩36,486 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,177 | ₩36,499 | ₩36,177 | ₩36,405 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,681 | ₩35,976 | ₩35,543 | ₩35,856 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,950 | ₩36,090 | ₩35,534 | ₩35,931 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,285 | ₩36,338 | ₩35,762 | ₩35,802 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,849 | ₩35,963 | ₩35,398 | ₩35,896 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,204 | ₩36,245 | ₩35,547 | ₩35,775 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,392 | ₩36,674 | ₩36,204 | ₩36,405 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩36,057 | ₩36,416 | ₩35,990 | ₩36,137 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,601 | ₩36,446 | ₩35,378 | ₩36,379 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,547 | ₩35,735 | ₩35,266 | ₩35,696 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,904 | ₩35,587 | ₩34,863 | ₩35,547 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,802 | ₩35,802 | ₩35,266 | ₩35,427 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,271 | ₩36,338 | ₩35,976 | ₩36,177 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,936 | ₩36,258 | ₩35,668 | ₩35,748 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,614 | ₩36,177 | ₩35,266 | ₩36,164 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,741 | ₩37,156 | ₩36,184 | ₩36,365 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,212 | ₩35,440 | ₩34,997 | ₩35,427 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,815 | ₩35,990 | ₩35,400 | ₩35,520 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩36,137 | ₩36,513 | ₩36,104 | ₩36,177 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩37,116 | ₩37,652 | ₩37,036 | ₩37,156 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,285 | ₩36,982 | ₩36,070 | ₩36,794 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,561 | ₩36,070 | ₩35,333 | ₩36,070 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,352 | ₩36,607 | ₩36,285 | ₩36,446 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩37,103 | ₩37,264 | ₩36,835 | ₩37,130 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,285 | ₩36,511 | ₩36,070 | ₩36,446 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,770 | ₩34,944 | ₩34,515 | ₩34,767 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,224 | ₩35,360 | ₩34,930 | ₩35,132 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩34,112 | ₩34,475 | ₩34,112 | ₩34,394 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,166 | ₩34,287 | ₩33,804 | ₩34,247 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,662 | ₩35,252 | ₩34,528 | ₩34,944 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩34,072 | ₩35,158 | ₩34,059 | ₩35,051 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,934 | ₩33,817 | ₩32,934 | ₩33,496 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,417 | ₩32,208 | ₩31,337 | ₩31,994 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,270 | ₩31,645 | ₩31,136 | ₩31,645 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,484 | ₩32,570 | ₩31,189 | ₩32,477 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,747 | ₩31,779 | ₩30,653 | ₩31,551 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,638 | ₩32,678 | ₩30,990 | ₩31,149 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩33,147 | ₩33,177 | ₩31,270 | ₩31,793 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩33,026 | ₩33,415 | ₩33,020 | ₩33,242 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩35,132 | ₩35,494 | ₩34,582 | ₩34,796 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,863 | ₩35,016 | ₩33,536 | ₩34,153 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩35,078 | ₩35,775 | ₩34,595 | ₩34,796 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩36,164 | ₩36,164 | ₩35,400 | ₩36,017 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,451 | ₩37,854 | ₩37,049 | ₩37,425 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,247 | ₩34,716 | ₩33,952 | ₩34,233 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,791 | ₩34,729 | ₩33,556 | ₩34,568 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,697 | ₩34,220 | ₩33,409 | ₩33,496 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,193 | ₩34,635 | ₩33,214 | ₩34,045 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,622 | ₩34,930 | ₩34,421 | ₩34,662 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,180 | ₩34,555 | ₩31,719 | ₩32,235 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩36,110 | ₩36,674 | ₩35,856 | ₩36,204 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,229 | ₩38,296 | ₩36,754 | ₩36,754 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩40,167 | ₩40,267 | ₩38,497 | ₩38,859 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,214 | ₩40,696 | ₩39,744 | ₩40,656 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,509 | ₩41,394 | ₩40,160 | ₩40,891 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,401 | ₩41,085 | ₩39,905 | ₩40,817 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,849 | ₩42,017 | ₩41,434 | ₩41,595 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,721 | ₩43,377 | ₩41,756 | ₩41,903 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,217 | ₩43,217 | ₩41,849 | ₩41,849 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,922 | ₩43,546 | ₩42,567 | ₩43,351 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩43,056 | ₩43,432 | ₩42,802 | ₩43,271 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,888 | ₩44,250 | ₩43,619 | ₩43,982 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,531 | ₩44,920 | ₩43,271 | ₩43,995 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,409 | ₩46,891 | ₩45,644 | ₩46,087 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,704 | ₩47,669 | ₩46,371 | ₩47,414 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩47,092 | ₩47,092 | ₩46,301 | ₩46,663 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩47,079 | ₩47,173 | ₩46,610 | ₩47,066 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,602 | ₩48,179 | ₩47,464 | ₩48,125 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,918 | ₩47,642 | ₩46,677 | ₩47,508 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,669 | ₩47,669 | ₩46,891 | ₩47,066 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,634 | ₩49,064 | ₩47,870 | ₩48,004 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,769 | ₩48,822 | ₩48,152 | ₩48,393 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,669 | ₩48,433 | ₩47,615 | ₩48,165 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩47,213 | ₩47,535 | ₩47,012 | ₩47,173 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,771 | ₩46,771 | ₩46,281 | ₩46,637 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,253 | ₩47,253 | ₩45,778 | ₩45,926 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,583 | ₩47,186 | ₩46,422 | ₩47,173 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,307 | ₩47,548 | ₩46,529 | ₩46,905 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,387 | ₩47,387 | ₩47,039 | ₩47,361 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,294 | ₩47,548 | ₩46,623 | ₩47,200 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,608 | ₩48,755 | ₩48,192 | ₩48,701 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,286 | ₩48,594 | ₩47,924 | ₩48,406 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,353 | ₩48,956 | ₩47,803 | ₩48,956 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,613 | ₩50,383 | ₩49,439 | ₩50,029 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,715 | ₩48,903 | ₩47,843 | ₩48,903 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,527 | ₩49,184 | ₩48,138 | ₩49,077 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩49,144 | ₩49,560 | ₩48,087 | ₩48,299 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩46,167 | ₩47,240 | ₩45,819 | ₩47,186 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,670 | ₩47,434 | ₩46,252 | ₩47,133 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,507 | ₩46,596 | ₩45,403 | ₩46,435 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩47,173 | ₩47,173 | ₩46,087 | ₩46,288 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩44,008 | ₩44,545 | ₩43,512 | ₩44,411 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩45,081 | ₩45,577 | ₩44,826 | ₩44,960 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,855 | ₩43,566 | ₩42,500 | ₩43,365 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,920 | ₩45,121 | ₩44,478 | ₩44,692 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,365 | ₩44,491 | ₩43,284 | ₩44,196 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,914 | ₩43,914 | ₩42,936 | ₩43,083 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩42,064 | ₩42,493 | ₩41,815 | ₩42,252 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,821 | ₩43,914 | ₩43,117 | ₩43,378 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,564 | ₩45,752 | ₩45,074 | ₩45,416 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩45,014 | ₩45,014 | ₩44,263 | ₩44,565 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,920 | ₩45,403 | ₩44,545 | ₩44,759 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,786 | ₩44,786 | ₩44,142 | ₩44,706 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,250 | ₩44,692 | ₩43,982 | ₩44,558 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,248 | ₩46,462 | ₩45,148 | ₩45,457 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,755 | ₩49,157 | ₩48,433 | ₩48,742 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩48,205 | ₩48,996 | ₩47,709 | ₩48,996 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,543 | ₩46,730 | ₩44,934 | ₩45,121 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,223 | ₩44,612 | ₩43,861 | ₩44,196 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,464 | ₩44,665 | ₩43,901 | ₩44,665 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩44,196 | ₩44,759 | ₩43,700 | ₩43,780 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,459 | ₩43,861 | ₩43,110 | ₩43,727 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,244 | ₩43,244 | ₩42,386 | ₩42,788 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,773 | ₩45,058 | ₩43,982 | ₩44,585 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,679 | ₩45,926 | ₩44,277 | ₩45,792 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,238 | ₩42,976 | ₩41,675 | ₩42,265 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,702 | ₩43,955 | ₩41,702 | ₩43,928 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,292 | ₩42,426 | ₩41,447 | ₩41,809 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,799 | ₩44,799 | ₩43,050 | ₩44,102 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,788 | ₩44,893 | ₩42,574 | ₩44,692 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,355 | ₩40,133 | ₩38,993 | ₩39,972 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,675 | ₩41,675 | ₩39,945 | ₩40,214 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩42,037 | ₩42,962 | ₩41,797 | ₩42,614 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,796 | ₩42,084 | ₩41,461 | ₩41,863 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,667 | ₩43,117 | ₩42,024 | ₩42,279 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,424 | ₩44,679 | ₩43,445 | ₩44,625 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,956 | ₩45,725 | ₩43,727 | ₩45,497 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,344 | ₩44,344 | ₩42,372 | ₩42,627 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,384 | ₩44,384 | ₩42,775 | ₩43,606 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,262 | ₩45,336 | ₩44,746 | ₩44,974 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩45,175 | ₩47,414 | ₩44,867 | ₩47,280 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩43,143 | ₩46,221 | ₩43,143 | ₩45,939 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,221 | ₩46,355 | ₩41,025 | ₩41,702 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,943 | ₩48,943 | ₩46,181 | ₩48,219 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,625 | ₩51,625 | ₩47,173 | ₩50,807 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,558 | ₩52,630 | ₩51,424 | ₩51,424 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,777 | ₩60,126 | ₩57,592 | ₩58,617 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,773 | ₩63,773 | ₩60,206 | ₩61,145 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,510 | ₩65,838 | ₩64,873 | ₩65,637 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,646 | ₩65,543 | ₩63,304 | ₩65,329 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩63,143 | ₩64,001 | ₩62,593 | ₩63,344 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,907 | ₩65,235 | ₩63,217 | ₩63,961 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,792 | ₩64,873 | ₩63,250 | ₩63,854 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,739 | ₩66,576 | ₩62,338 | ₩65,865 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,727 | ₩69,727 | ₩66,690 | ₩67,447 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,878 | ₩73,213 | ₩71,617 | ₩72,355 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,495 | ₩73,495 | ₩71,953 | ₩71,953 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩72,047 | ₩73,843 | ₩72,047 | ₩73,682 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,968 | ₩70,786 | ₩69,231 | ₩70,773 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩68,118 | ₩69,338 | ₩68,118 | ₩68,795 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,614 | ₩68,942 | ₩67,715 | ₩68,091 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,796 | ₩68,869 | ₩67,715 | ₩68,431 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,357 | ₩70,357 | ₩68,667 | ₩69,043 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩72,194 | ₩72,194 | ₩69,955 | ₩71,001 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,579 | ₩71,001 | ₩69,262 | ₩70,853 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,938 | ₩68,828 | ₩66,829 | ₩68,547 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,656 | ₩66,656 | ₩65,637 | ₩65,905 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,758 | ₩66,562 | ₩65,561 | ₩65,561 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩65,288 | ₩65,488 | ₩64,725 | ₩64,953 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩66,227 | ₩66,254 | ₩64,377 | ₩64,799 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩65,128 | ₩65,128 | ₩64,149 | ₩64,873 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,313 | ₩67,595 | ₩66,210 | ₩67,486 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,654 | ₩69,392 | ₩67,498 | ₩67,498 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,434 | ₩67,984 | ₩67,013 | ₩67,780 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,892 | ₩67,564 | ₩63,211 | ₩63,425 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩67,099 | ₩68,264 | ₩63,706 | ₩64,108 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,905 | ₩67,260 | ₩65,905 | ₩66,938 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,478 | ₩70,478 | ₩66,334 | ₩66,549 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,462 | ₩72,462 | ₩68,869 | ₩69,382 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,698 | ₩71,937 | ₩70,932 | ₩71,902 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩74,044 | ₩75,546 | ₩73,475 | ₩74,474 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,780 | ₩74,849 | ₩69,780 | ₩73,603 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,518 | ₩70,719 | ₩69,428 | ₩70,290 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,847 | ₩70,384 | ₩67,434 | ₩68,037 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,837 | ₩71,537 | ₩69,700 | ₩70,199 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,654 | ₩69,928 | ₩68,359 | ₩69,917 | +1.84% | 1.9만 |
|---|