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 | ₩42,124 | ₩42,191 | ₩41,750 | ₩41,843 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,818 | ₩42,925 | ₩40,816 | ₩41,470 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,460 | ₩44,460 | ₩42,951 | ₩43,365 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,981 | ₩46,382 | ₩45,180 | ₩45,247 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,367 | ₩45,647 | ₩45,007 | ₩45,394 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,754 | ₩46,195 | ₩44,606 | ₩44,767 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,967 | ₩45,340 | ₩44,768 | ₩45,114 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,768 | ₩45,768 | ₩44,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,980 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,728 | ₩45,888 | ₩44,903 | ₩45,234 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,207 | ₩45,527 | ₩44,613 | ₩44,953 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,287 | ₩45,380 | ₩44,840 | ₩45,207 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,673 | ₩45,234 | ₩44,500 | ₩45,180 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,461 | ₩45,554 | ₩44,486 | ₩44,973 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,714 | ₩45,981 | ₩45,434 | ₩45,808 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,514 | ₩46,061 | ₩45,234 | ₩45,981 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,377 | ₩44,339 | ₩42,257 | ₩44,226 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,470 | ₩41,810 | ₩41,143 | ₩41,416 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,629 | ₩41,056 | ₩40,162 | ₩40,762 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,978 | ₩42,978 | ₩41,056 | ₩41,936 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,392 | ₩44,019 | ₩43,111 | ₩43,952 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,298 | ₩45,567 | ₩43,111 | ₩43,939 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,843 | ₩42,778 | ₩41,843 | ₩42,671 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,512 | ₩43,512 | ₩42,658 | ₩42,698 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,591 | ₩43,232 | ₩42,251 | ₩42,824 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,431 | ₩42,683 | ₩42,010 | ₩42,564 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,044 | ₩43,525 | ₩41,964 | ₩43,485 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,510 | ₩41,710 | ₩41,256 | ₩41,426 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,337 | ₩42,484 | ₩41,577 | ₩41,884 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,444 | ₩42,991 | ₩42,351 | ₩42,831 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,125 | ₩43,325 | ₩42,084 | ₩42,325 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,965 | ₩43,378 | ₩42,838 | ₩43,045 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,524 | ₩42,804 | ₩42,324 | ₩42,738 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,444 | ₩42,845 | ₩42,102 | ₩42,551 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,165 | ₩43,338 | ₩42,511 | ₩42,604 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,563 | ₩42,284 | ₩41,416 | ₩41,990 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,629 | ₩41,310 | ₩40,135 | ₩40,896 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,750 | ₩38,200 | ₩35,423 | ₩38,200 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,037 | ₩36,411 | ₩35,917 | ₩36,318 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,011 | ₩36,331 | ₩36,011 | ₩36,238 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,517 | ₩35,811 | ₩35,379 | ₩35,690 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,784 | ₩35,924 | ₩35,370 | ₩35,765 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,118 | ₩36,171 | ₩35,597 | ₩35,637 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,684 | ₩35,797 | ₩35,235 | ₩35,730 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,037 | ₩36,077 | ₩35,383 | ₩35,610 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,224 | ₩36,505 | ₩36,037 | ₩36,238 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,891 | ₩36,248 | ₩35,824 | ₩35,971 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,437 | ₩36,278 | ₩35,215 | ₩36,211 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,383 | ₩35,570 | ₩35,103 | ₩35,532 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,743 | ₩35,423 | ₩34,703 | ₩35,383 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,637 | ₩35,637 | ₩35,103 | ₩35,263 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,104 | ₩36,171 | ₩35,811 | ₩36,011 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,770 | ₩36,091 | ₩35,504 | ₩35,584 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,450 | ₩36,011 | ₩35,103 | ₩35,997 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,571 | ₩36,985 | ₩36,017 | ₩36,198 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,050 | ₩35,277 | ₩34,836 | ₩35,263 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,650 | ₩35,824 | ₩35,237 | ₩35,357 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,971 | ₩36,344 | ₩35,937 | ₩36,011 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,945 | ₩37,479 | ₩36,865 | ₩36,985 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,118 | ₩36,812 | ₩35,904 | ₩36,625 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,397 | ₩35,904 | ₩35,170 | ₩35,904 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,184 | ₩36,438 | ₩36,118 | ₩36,278 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,932 | ₩37,092 | ₩36,665 | ₩36,958 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,118 | ₩36,343 | ₩35,904 | ₩36,278 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,609 | ₩34,783 | ₩34,356 | ₩34,607 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,062 | ₩35,197 | ₩34,769 | ₩34,970 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,955 | ₩34,316 | ₩33,955 | ₩34,236 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,009 | ₩34,129 | ₩33,648 | ₩34,089 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,503 | ₩35,090 | ₩34,369 | ₩34,783 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,915 | ₩34,996 | ₩33,902 | ₩34,890 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,782 | ₩33,662 | ₩32,782 | ₩33,341 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,272 | ₩32,060 | ₩31,192 | ₩31,846 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,126 | ₩31,499 | ₩30,992 | ₩31,499 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,339 | ₩32,420 | ₩31,046 | ₩32,327 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,605 | ₩31,633 | ₩30,512 | ₩31,406 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,487 | ₩32,527 | ₩30,847 | ₩31,006 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩32,994 | ₩33,024 | ₩31,126 | ₩31,646 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,874 | ₩33,261 | ₩32,867 | ₩33,089 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,970 | ₩35,330 | ₩34,422 | ₩34,636 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,703 | ₩34,855 | ₩33,381 | ₩33,995 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,916 | ₩35,610 | ₩34,436 | ₩34,636 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩35,997 | ₩35,997 | ₩35,237 | ₩35,851 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,279 | ₩37,679 | ₩36,878 | ₩37,252 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,089 | ₩34,556 | ₩33,795 | ₩34,075 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,635 | ₩34,569 | ₩33,401 | ₩34,409 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,542 | ₩34,062 | ₩33,255 | ₩33,341 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,035 | ₩34,476 | ₩33,061 | ₩33,889 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,462 | ₩34,769 | ₩34,262 | ₩34,503 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,022 | ₩34,396 | ₩31,573 | ₩32,087 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,944 | ₩36,505 | ₩35,690 | ₩36,037 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,053 | ₩38,120 | ₩36,585 | ₩36,585 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,982 | ₩40,082 | ₩38,320 | ₩38,680 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,028 | ₩40,509 | ₩39,561 | ₩40,469 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,322 | ₩41,203 | ₩39,975 | ₩40,702 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,215 | ₩40,896 | ₩39,721 | ₩40,629 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,657 | ₩41,823 | ₩41,243 | ₩41,403 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,524 | ₩43,177 | ₩41,563 | ₩41,710 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,018 | ₩43,018 | ₩41,657 | ₩41,657 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,724 | ₩43,345 | ₩42,371 | ₩43,152 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,858 | ₩43,232 | ₩42,604 | ₩43,071 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,685 | ₩44,046 | ₩43,418 | ₩43,779 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,326 | ₩44,713 | ₩43,071 | ₩43,792 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,195 | ₩46,675 | ₩45,434 | ₩45,874 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,488 | ₩47,449 | ₩46,157 | ₩47,196 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,875 | ₩46,875 | ₩46,088 | ₩46,448 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,862 | ₩46,955 | ₩46,395 | ₩46,849 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,383 | ₩47,956 | ₩47,245 | ₩47,903 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,702 | ₩47,423 | ₩46,462 | ₩47,289 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,449 | ₩47,449 | ₩46,675 | ₩46,849 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,410 | ₩48,837 | ₩47,650 | ₩47,783 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,544 | ₩48,597 | ₩47,930 | ₩48,170 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,449 | ₩48,210 | ₩47,396 | ₩47,943 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩46,995 | ₩47,316 | ₩46,795 | ₩46,955 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,555 | ₩46,555 | ₩46,068 | ₩46,422 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,036 | ₩47,036 | ₩45,567 | ₩45,714 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,368 | ₩46,969 | ₩46,208 | ₩46,955 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,089 | ₩47,329 | ₩46,315 | ₩46,689 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,169 | ₩47,169 | ₩46,822 | ₩47,142 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,076 | ₩47,329 | ₩46,408 | ₩46,982 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,384 | ₩48,530 | ₩47,970 | ₩48,477 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,063 | ₩48,370 | ₩47,703 | ₩48,183 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,130 | ₩48,731 | ₩47,583 | ₩48,731 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,385 | ₩50,151 | ₩49,211 | ₩49,798 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,490 | ₩48,677 | ₩47,623 | ₩48,677 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,304 | ₩48,958 | ₩47,916 | ₩48,851 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,917 | ₩49,331 | ₩47,866 | ₩48,077 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,954 | ₩47,022 | ₩45,607 | ₩46,969 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,455 | ₩47,216 | ₩46,038 | ₩46,915 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,298 | ₩46,382 | ₩45,194 | ₩46,221 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,955 | ₩46,955 | ₩45,874 | ₩46,075 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,806 | ₩44,339 | ₩43,312 | ₩44,206 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,873 | ₩45,367 | ₩44,620 | ₩44,753 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,658 | ₩43,365 | ₩42,304 | ₩43,165 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,713 | ₩44,913 | ₩44,273 | ₩44,486 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,165 | ₩44,286 | ₩43,085 | ₩43,992 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,712 | ₩43,712 | ₩42,738 | ₩42,885 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,870 | ₩42,297 | ₩41,622 | ₩42,057 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,619 | ₩43,712 | ₩42,918 | ₩43,178 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,354 | ₩45,541 | ₩44,867 | ₩45,207 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,807 | ₩44,807 | ₩44,059 | ₩44,359 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,713 | ₩45,194 | ₩44,339 | ₩44,553 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,580 | ₩44,580 | ₩43,939 | ₩44,500 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,046 | ₩44,486 | ₩43,779 | ₩44,353 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,034 | ₩46,248 | ₩44,940 | ₩45,247 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,530 | ₩48,931 | ₩48,210 | ₩48,517 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,983 | ₩48,771 | ₩47,489 | ₩48,771 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,328 | ₩46,515 | ₩44,726 | ₩44,913 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,019 | ₩44,406 | ₩43,659 | ₩43,992 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,259 | ₩44,460 | ₩43,699 | ₩44,460 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩43,992 | ₩44,553 | ₩43,499 | ₩43,579 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,258 | ₩43,659 | ₩42,911 | ₩43,525 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,045 | ₩43,045 | ₩42,191 | ₩42,591 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,566 | ₩44,851 | ₩43,779 | ₩44,379 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,473 | ₩45,714 | ₩44,072 | ₩45,581 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,044 | ₩42,778 | ₩41,483 | ₩42,070 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,510 | ₩43,752 | ₩41,510 | ₩43,725 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,097 | ₩42,231 | ₩41,256 | ₩41,617 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,593 | ₩44,593 | ₩42,851 | ₩43,899 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,591 | ₩44,686 | ₩42,377 | ₩44,486 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,174 | ₩39,948 | ₩38,814 | ₩39,788 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,483 | ₩41,483 | ₩39,761 | ₩40,028 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,843 | ₩42,764 | ₩41,605 | ₩42,417 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,603 | ₩41,890 | ₩41,270 | ₩41,670 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,471 | ₩42,918 | ₩41,830 | ₩42,084 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,219 | ₩44,473 | ₩43,245 | ₩44,419 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,753 | ₩45,514 | ₩43,525 | ₩45,287 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,139 | ₩44,139 | ₩42,177 | ₩42,431 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,179 | ₩44,179 | ₩42,578 | ₩43,405 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,053 | ₩45,127 | ₩44,540 | ₩44,767 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,967 | ₩47,196 | ₩44,660 | ₩47,062 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,945 | ₩46,008 | ₩42,945 | ₩45,728 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,008 | ₩46,141 | ₩40,836 | ₩41,510 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,717 | ₩48,717 | ₩45,968 | ₩47,997 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,387 | ₩51,387 | ₩46,955 | ₩50,573 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,320 | ₩52,388 | ₩51,187 | ₩51,187 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,502 | ₩59,849 | ₩57,326 | ₩58,347 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,479 | ₩63,479 | ₩59,929 | ₩60,863 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,208 | ₩65,535 | ₩64,574 | ₩65,335 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,352 | ₩65,241 | ₩63,012 | ₩65,028 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,852 | ₩63,706 | ₩62,305 | ₩63,052 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,613 | ₩64,934 | ₩62,925 | ₩63,666 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,494 | ₩64,574 | ₩62,959 | ₩63,559 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,440 | ₩66,269 | ₩62,051 | ₩65,561 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,405 | ₩69,405 | ₩66,382 | ₩67,136 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,542 | ₩72,876 | ₩71,287 | ₩72,021 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,156 | ₩73,156 | ₩71,621 | ₩71,621 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,715 | ₩73,503 | ₩71,715 | ₩73,343 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,646 | ₩70,460 | ₩68,912 | ₩70,447 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,804 | ₩69,018 | ₩67,804 | ₩68,478 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,298 | ₩68,625 | ₩67,403 | ₩67,777 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,483 | ₩68,551 | ₩67,403 | ₩68,116 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,033 | ₩70,033 | ₩68,351 | ₩68,725 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,861 | ₩71,861 | ₩69,632 | ₩70,673 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,259 | ₩70,673 | ₩68,942 | ₩70,527 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,629 | ₩68,511 | ₩66,521 | ₩68,231 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,349 | ₩66,349 | ₩65,335 | ₩65,601 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,455 | ₩66,255 | ₩65,258 | ₩65,258 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩64,988 | ₩65,186 | ₩64,427 | ₩64,654 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,922 | ₩65,949 | ₩64,080 | ₩64,500 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,827 | ₩64,827 | ₩63,853 | ₩64,574 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,003 | ₩67,283 | ₩65,904 | ₩67,175 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,338 | ₩69,072 | ₩67,187 | ₩67,187 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,123 | ₩67,670 | ₩66,704 | ₩67,467 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,584 | ₩67,253 | ₩62,920 | ₩63,132 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,789 | ₩67,949 | ₩63,413 | ₩63,813 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,601 | ₩66,950 | ₩65,601 | ₩66,629 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,153 | ₩70,153 | ₩66,029 | ₩66,242 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,128 | ₩72,128 | ₩68,551 | ₩69,062 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,367 | ₩71,605 | ₩70,605 | ₩71,570 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,703 | ₩75,198 | ₩73,136 | ₩74,130 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,459 | ₩74,504 | ₩69,459 | ₩73,264 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,193 | ₩70,393 | ₩69,108 | ₩69,966 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,526 | ₩70,059 | ₩67,123 | ₩67,724 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,511 | ₩71,207 | ₩69,379 | ₩69,875 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,338 | ₩69,606 | ₩68,044 | ₩69,595 | +1.84% | 1.9만 |
|---|