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 | ₩42,113 | ₩42,180 | ₩41,739 | ₩41,833 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,807 | ₩42,914 | ₩40,805 | ₩41,459 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,448 | ₩44,448 | ₩42,940 | ₩43,354 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,969 | ₩46,370 | ₩45,169 | ₩45,235 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,356 | ₩45,636 | ₩44,995 | ₩45,382 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,743 | ₩46,183 | ₩44,595 | ₩44,755 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,955 | ₩45,329 | ₩44,756 | ₩45,102 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,756 | ₩45,756 | ₩44,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,969 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,716 | ₩45,876 | ₩44,891 | ₩45,222 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,195 | ₩45,516 | ₩44,602 | ₩44,942 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,276 | ₩45,369 | ₩44,828 | ₩45,195 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,662 | ₩45,222 | ₩44,488 | ₩45,169 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,449 | ₩45,542 | ₩44,475 | ₩44,962 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,703 | ₩45,969 | ₩45,422 | ₩45,796 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,502 | ₩46,049 | ₩45,222 | ₩45,969 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,367 | ₩44,328 | ₩42,246 | ₩44,215 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,459 | ₩41,799 | ₩41,132 | ₩41,406 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,619 | ₩41,046 | ₩40,151 | ₩40,752 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,967 | ₩42,967 | ₩41,046 | ₩41,925 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,381 | ₩44,008 | ₩43,100 | ₩43,941 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,287 | ₩45,556 | ₩43,100 | ₩43,928 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,833 | ₩42,767 | ₩41,833 | ₩42,660 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,501 | ₩43,501 | ₩42,647 | ₩42,687 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,580 | ₩43,221 | ₩42,240 | ₩42,814 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,420 | ₩42,672 | ₩42,000 | ₩42,553 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,033 | ₩43,514 | ₩41,953 | ₩43,474 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,499 | ₩41,699 | ₩41,246 | ₩41,415 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,327 | ₩42,473 | ₩41,566 | ₩41,873 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,433 | ₩42,980 | ₩42,340 | ₩42,820 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,114 | ₩43,314 | ₩42,073 | ₩42,315 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,954 | ₩43,367 | ₩42,827 | ₩43,034 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,513 | ₩42,794 | ₩42,313 | ₩42,727 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,433 | ₩42,834 | ₩42,092 | ₩42,540 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,154 | ₩43,327 | ₩42,500 | ₩42,593 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,553 | ₩42,273 | ₩41,406 | ₩41,980 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,619 | ₩41,299 | ₩40,125 | ₩40,885 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,741 | ₩38,190 | ₩35,414 | ₩38,190 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,028 | ₩36,402 | ₩35,908 | ₩36,308 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,002 | ₩36,322 | ₩36,002 | ₩36,228 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,508 | ₩35,801 | ₩35,370 | ₩35,681 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,775 | ₩35,915 | ₩35,361 | ₩35,756 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,108 | ₩36,162 | ₩35,588 | ₩35,628 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,675 | ₩35,788 | ₩35,226 | ₩35,721 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,028 | ₩36,068 | ₩35,374 | ₩35,601 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,215 | ₩36,495 | ₩36,028 | ₩36,228 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,881 | ₩36,239 | ₩35,815 | ₩35,962 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,428 | ₩36,268 | ₩35,206 | ₩36,202 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,374 | ₩35,561 | ₩35,094 | ₩35,523 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,734 | ₩35,414 | ₩34,694 | ₩35,374 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,628 | ₩35,628 | ₩35,094 | ₩35,254 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,095 | ₩36,162 | ₩35,801 | ₩36,002 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,761 | ₩36,082 | ₩35,495 | ₩35,575 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,441 | ₩36,002 | ₩35,094 | ₩35,988 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,562 | ₩36,976 | ₩36,008 | ₩36,188 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,041 | ₩35,268 | ₩34,827 | ₩35,254 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,641 | ₩35,815 | ₩35,228 | ₩35,348 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,962 | ₩36,335 | ₩35,928 | ₩36,002 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,936 | ₩37,469 | ₩36,856 | ₩36,976 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,108 | ₩36,802 | ₩35,895 | ₩36,615 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,388 | ₩35,895 | ₩35,161 | ₩35,895 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,175 | ₩36,429 | ₩36,108 | ₩36,268 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,922 | ₩37,082 | ₩36,655 | ₩36,949 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,108 | ₩36,334 | ₩35,895 | ₩36,268 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,600 | ₩34,774 | ₩34,347 | ₩34,598 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,053 | ₩35,188 | ₩34,761 | ₩34,961 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,947 | ₩34,307 | ₩33,947 | ₩34,227 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,000 | ₩34,120 | ₩33,640 | ₩34,080 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,494 | ₩35,081 | ₩34,360 | ₩34,774 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,907 | ₩34,987 | ₩33,893 | ₩34,881 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,774 | ₩33,653 | ₩32,774 | ₩33,333 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,265 | ₩32,052 | ₩31,184 | ₩31,838 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,118 | ₩31,491 | ₩30,984 | ₩31,491 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,331 | ₩32,412 | ₩31,038 | ₩32,319 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,597 | ₩31,625 | ₩30,504 | ₩31,398 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,479 | ₩32,519 | ₩30,839 | ₩30,998 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩32,986 | ₩33,015 | ₩31,118 | ₩31,638 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,866 | ₩33,253 | ₩32,859 | ₩33,081 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,961 | ₩35,321 | ₩34,414 | ₩34,627 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,694 | ₩34,846 | ₩33,373 | ₩33,987 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,907 | ₩35,601 | ₩34,427 | ₩34,627 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩35,988 | ₩35,988 | ₩35,228 | ₩35,841 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,269 | ₩37,670 | ₩36,869 | ₩37,243 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,080 | ₩34,547 | ₩33,787 | ₩34,067 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,626 | ₩34,560 | ₩33,393 | ₩34,400 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,533 | ₩34,053 | ₩33,246 | ₩33,333 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,027 | ₩34,467 | ₩33,053 | ₩33,880 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,454 | ₩34,761 | ₩34,254 | ₩34,494 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,013 | ₩34,387 | ₩31,565 | ₩32,078 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,935 | ₩36,495 | ₩35,681 | ₩36,028 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,043 | ₩38,110 | ₩36,575 | ₩36,575 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,971 | ₩40,071 | ₩38,310 | ₩38,670 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,018 | ₩40,498 | ₩39,551 | ₩40,458 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,312 | ₩41,192 | ₩39,965 | ₩40,692 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,205 | ₩40,885 | ₩39,711 | ₩40,619 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,646 | ₩41,813 | ₩41,232 | ₩41,392 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,513 | ₩43,166 | ₩41,553 | ₩41,699 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,007 | ₩43,007 | ₩41,646 | ₩41,646 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,714 | ₩43,334 | ₩42,360 | ₩43,141 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,847 | ₩43,221 | ₩42,593 | ₩43,060 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,674 | ₩44,035 | ₩43,407 | ₩43,768 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,315 | ₩44,702 | ₩43,060 | ₩43,781 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,183 | ₩46,663 | ₩45,422 | ₩45,863 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,476 | ₩47,437 | ₩46,146 | ₩47,184 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,863 | ₩46,863 | ₩46,076 | ₩46,436 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,850 | ₩46,943 | ₩46,383 | ₩46,837 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,370 | ₩47,944 | ₩47,233 | ₩47,891 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,690 | ₩47,411 | ₩46,450 | ₩47,277 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,437 | ₩47,437 | ₩46,663 | ₩46,837 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,398 | ₩48,825 | ₩47,637 | ₩47,771 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,531 | ₩48,585 | ₩47,918 | ₩48,158 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,437 | ₩48,198 | ₩47,384 | ₩47,931 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩46,984 | ₩47,304 | ₩46,783 | ₩46,943 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,543 | ₩46,543 | ₩46,056 | ₩46,410 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,024 | ₩47,024 | ₩45,556 | ₩45,703 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,356 | ₩46,957 | ₩46,196 | ₩46,943 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,077 | ₩47,317 | ₩46,303 | ₩46,677 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,157 | ₩47,157 | ₩46,810 | ₩47,130 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,064 | ₩47,317 | ₩46,396 | ₩46,970 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,371 | ₩48,518 | ₩47,958 | ₩48,465 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,051 | ₩48,358 | ₩47,691 | ₩48,171 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,118 | ₩48,718 | ₩47,571 | ₩48,718 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,372 | ₩50,138 | ₩49,199 | ₩49,786 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,478 | ₩48,665 | ₩47,611 | ₩48,665 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,291 | ₩48,945 | ₩47,904 | ₩48,838 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,905 | ₩49,319 | ₩47,854 | ₩48,064 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,943 | ₩47,010 | ₩45,596 | ₩46,957 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,443 | ₩47,204 | ₩46,027 | ₩46,903 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,286 | ₩46,370 | ₩45,182 | ₩46,210 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,943 | ₩46,943 | ₩45,863 | ₩46,063 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,794 | ₩44,328 | ₩43,301 | ₩44,195 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,862 | ₩45,356 | ₩44,608 | ₩44,742 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,647 | ₩43,354 | ₩42,293 | ₩43,154 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,702 | ₩44,902 | ₩44,261 | ₩44,475 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,154 | ₩44,275 | ₩43,074 | ₩43,981 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,701 | ₩43,701 | ₩42,727 | ₩42,874 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,860 | ₩42,287 | ₩41,611 | ₩42,046 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,608 | ₩43,701 | ₩42,907 | ₩43,167 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,342 | ₩45,529 | ₩44,855 | ₩45,195 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,795 | ₩44,795 | ₩44,048 | ₩44,348 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,702 | ₩45,182 | ₩44,328 | ₩44,542 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,568 | ₩44,568 | ₩43,928 | ₩44,488 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,035 | ₩44,475 | ₩43,768 | ₩44,341 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,023 | ₩46,236 | ₩44,929 | ₩45,235 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,518 | ₩48,918 | ₩48,198 | ₩48,505 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,971 | ₩48,758 | ₩47,477 | ₩48,758 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,316 | ₩46,503 | ₩44,715 | ₩44,902 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,008 | ₩44,395 | ₩43,648 | ₩43,981 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,248 | ₩44,448 | ₩43,688 | ₩44,448 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩43,981 | ₩44,542 | ₩43,487 | ₩43,568 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,247 | ₩43,648 | ₩42,900 | ₩43,514 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,034 | ₩43,034 | ₩42,180 | ₩42,580 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,555 | ₩44,839 | ₩43,768 | ₩44,368 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,462 | ₩45,703 | ₩44,061 | ₩45,569 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,033 | ₩42,767 | ₩41,473 | ₩42,060 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,499 | ₩43,741 | ₩41,499 | ₩43,714 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,086 | ₩42,220 | ₩41,246 | ₩41,606 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,582 | ₩44,582 | ₩42,840 | ₩43,888 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,580 | ₩44,675 | ₩42,367 | ₩44,475 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,164 | ₩39,938 | ₩38,804 | ₩39,778 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,473 | ₩41,473 | ₩39,751 | ₩40,018 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,833 | ₩42,754 | ₩41,594 | ₩42,407 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,593 | ₩41,880 | ₩41,259 | ₩41,659 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,460 | ₩42,907 | ₩41,819 | ₩42,073 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,208 | ₩44,462 | ₩43,234 | ₩44,408 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,742 | ₩45,502 | ₩43,514 | ₩45,276 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,128 | ₩44,128 | ₩42,166 | ₩42,420 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,168 | ₩44,168 | ₩42,567 | ₩43,394 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,042 | ₩45,115 | ₩44,528 | ₩44,755 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,955 | ₩47,184 | ₩44,648 | ₩47,050 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,934 | ₩45,996 | ₩42,934 | ₩45,716 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩45,996 | ₩46,130 | ₩40,825 | ₩41,499 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,705 | ₩48,705 | ₩45,956 | ₩47,984 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,374 | ₩51,374 | ₩46,943 | ₩50,560 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,307 | ₩52,374 | ₩51,173 | ₩51,173 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,487 | ₩59,834 | ₩57,312 | ₩58,332 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,463 | ₩63,463 | ₩59,914 | ₩60,848 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,191 | ₩65,518 | ₩64,557 | ₩65,318 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,336 | ₩65,224 | ₩62,996 | ₩65,011 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,836 | ₩63,690 | ₩62,289 | ₩63,036 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,597 | ₩64,918 | ₩62,909 | ₩63,650 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,477 | ₩64,557 | ₩62,943 | ₩63,543 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,424 | ₩66,252 | ₩62,035 | ₩65,545 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,388 | ₩69,388 | ₩66,365 | ₩67,119 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,524 | ₩72,857 | ₩71,269 | ₩72,003 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,137 | ₩73,137 | ₩71,603 | ₩71,603 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,696 | ₩73,484 | ₩71,696 | ₩73,324 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,628 | ₩70,442 | ₩68,894 | ₩70,429 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,787 | ₩69,001 | ₩67,787 | ₩68,460 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,280 | ₩68,607 | ₩67,386 | ₩67,760 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,466 | ₩68,534 | ₩67,386 | ₩68,099 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,015 | ₩70,015 | ₩68,334 | ₩68,707 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,843 | ₩71,843 | ₩69,615 | ₩70,655 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,241 | ₩70,655 | ₩68,925 | ₩70,509 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,612 | ₩68,494 | ₩66,504 | ₩68,214 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,332 | ₩66,332 | ₩65,318 | ₩65,585 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,438 | ₩66,239 | ₩65,242 | ₩65,242 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩64,971 | ₩65,170 | ₩64,411 | ₩64,637 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,905 | ₩65,932 | ₩64,064 | ₩64,484 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,811 | ₩64,811 | ₩63,837 | ₩64,557 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩66,986 | ₩67,266 | ₩65,888 | ₩67,158 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,320 | ₩69,054 | ₩67,170 | ₩67,170 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,106 | ₩67,653 | ₩66,687 | ₩67,450 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,567 | ₩67,235 | ₩62,904 | ₩63,116 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,772 | ₩67,932 | ₩63,396 | ₩63,797 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,585 | ₩66,933 | ₩65,585 | ₩66,612 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,135 | ₩70,135 | ₩66,012 | ₩66,225 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,110 | ₩72,110 | ₩68,534 | ₩69,045 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,349 | ₩71,587 | ₩70,587 | ₩71,552 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,684 | ₩75,179 | ₩73,117 | ₩74,111 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,441 | ₩74,485 | ₩69,441 | ₩73,245 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,175 | ₩70,375 | ₩69,090 | ₩69,948 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,508 | ₩70,042 | ₩67,106 | ₩67,706 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,493 | ₩71,189 | ₩69,361 | ₩69,857 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,320 | ₩69,588 | ₩68,027 | ₩69,577 | +1.84% | 1.9만 |
|---|