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 | ₩42,145 | ₩42,211 | ₩41,771 | ₩41,864 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,839 | ₩42,946 | ₩40,836 | ₩41,490 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,482 | ₩44,482 | ₩42,973 | ₩43,386 | -2.46% | 12.2만 |
| 2026.10.06 | ₩46,004 | ₩46,404 | ₩45,203 | ₩45,269 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,390 | ₩45,670 | ₩45,029 | ₩45,416 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,777 | ₩46,218 | ₩44,628 | ₩44,789 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,989 | ₩45,363 | ₩44,790 | ₩45,136 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,790 | ₩45,790 | ₩44,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,002 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,750 | ₩45,910 | ₩44,925 | ₩45,256 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,229 | ₩45,550 | ₩44,635 | ₩44,976 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,309 | ₩45,403 | ₩44,862 | ₩45,229 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,695 | ₩45,256 | ₩44,522 | ₩45,203 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,483 | ₩45,577 | ₩44,508 | ₩44,996 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,737 | ₩46,004 | ₩45,456 | ₩45,830 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,536 | ₩46,084 | ₩45,256 | ₩46,004 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,398 | ₩44,361 | ₩42,278 | ₩44,248 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,490 | ₩41,831 | ₩41,163 | ₩41,437 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,649 | ₩41,076 | ₩40,182 | ₩40,783 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,999 | ₩42,999 | ₩41,076 | ₩41,956 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,413 | ₩44,041 | ₩43,133 | ₩43,974 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,320 | ₩45,590 | ₩43,133 | ₩43,961 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,864 | ₩42,799 | ₩41,864 | ₩42,692 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,533 | ₩43,533 | ₩42,679 | ₩42,719 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,612 | ₩43,253 | ₩42,271 | ₩42,846 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,452 | ₩42,704 | ₩42,031 | ₩42,585 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,064 | ₩43,547 | ₩41,984 | ₩43,507 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,530 | ₩41,731 | ₩41,277 | ₩41,446 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,358 | ₩42,505 | ₩41,597 | ₩41,904 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,465 | ₩43,013 | ₩42,372 | ₩42,852 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,146 | ₩43,346 | ₩42,105 | ₩42,346 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,986 | ₩43,400 | ₩42,859 | ₩43,066 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,545 | ₩42,826 | ₩42,345 | ₩42,759 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,465 | ₩42,866 | ₩42,123 | ₩42,572 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,186 | ₩43,360 | ₩42,532 | ₩42,625 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,584 | ₩42,305 | ₩41,437 | ₩42,011 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,649 | ₩41,330 | ₩40,155 | ₩40,916 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,768 | ₩38,219 | ₩35,441 | ₩38,219 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,055 | ₩36,429 | ₩35,935 | ₩36,336 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,029 | ₩36,349 | ₩36,029 | ₩36,256 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,534 | ₩35,828 | ₩35,397 | ₩35,708 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,802 | ₩35,942 | ₩35,388 | ₩35,783 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,135 | ₩36,189 | ₩35,615 | ₩35,655 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,701 | ₩35,815 | ₩35,253 | ₩35,748 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,055 | ₩36,095 | ₩35,401 | ₩35,628 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,242 | ₩36,523 | ₩36,055 | ₩36,256 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,908 | ₩36,266 | ₩35,842 | ₩35,988 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,454 | ₩36,296 | ₩35,233 | ₩36,229 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,401 | ₩35,588 | ₩35,120 | ₩35,549 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,760 | ₩35,441 | ₩34,720 | ₩35,401 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,655 | ₩35,655 | ₩35,120 | ₩35,281 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,122 | ₩36,189 | ₩35,828 | ₩36,029 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,788 | ₩36,109 | ₩35,521 | ₩35,601 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,468 | ₩36,029 | ₩35,120 | ₩36,015 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,589 | ₩37,003 | ₩36,035 | ₩36,216 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,067 | ₩35,294 | ₩34,853 | ₩35,281 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,668 | ₩35,842 | ₩35,254 | ₩35,374 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,988 | ₩36,362 | ₩35,955 | ₩36,029 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,963 | ₩37,497 | ₩36,883 | ₩37,003 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,135 | ₩36,830 | ₩35,922 | ₩36,643 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,414 | ₩35,922 | ₩35,187 | ₩35,922 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,202 | ₩36,456 | ₩36,135 | ₩36,296 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,950 | ₩37,110 | ₩36,683 | ₩36,977 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,135 | ₩36,361 | ₩35,922 | ₩36,296 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,626 | ₩34,800 | ₩34,373 | ₩34,624 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,079 | ₩35,214 | ₩34,787 | ₩34,987 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,972 | ₩34,333 | ₩33,972 | ₩34,252 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,025 | ₩34,146 | ₩33,665 | ₩34,106 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,520 | ₩35,107 | ₩34,386 | ₩34,800 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,932 | ₩35,014 | ₩33,919 | ₩34,907 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,798 | ₩33,678 | ₩32,798 | ₩33,358 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,288 | ₩32,076 | ₩31,208 | ₩31,862 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,141 | ₩31,515 | ₩31,008 | ₩31,515 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,355 | ₩32,436 | ₩31,061 | ₩32,343 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,620 | ₩31,649 | ₩30,527 | ₩31,421 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,503 | ₩32,543 | ₩30,862 | ₩31,021 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩33,011 | ₩33,040 | ₩31,141 | ₩31,662 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,890 | ₩33,278 | ₩32,884 | ₩33,105 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,987 | ₩35,348 | ₩34,439 | ₩34,653 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,720 | ₩34,872 | ₩33,398 | ₩34,012 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,934 | ₩35,628 | ₩34,453 | ₩34,653 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩36,015 | ₩36,015 | ₩35,254 | ₩35,868 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,297 | ₩37,698 | ₩36,897 | ₩37,270 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,106 | ₩34,573 | ₩33,812 | ₩34,092 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,652 | ₩34,586 | ₩33,418 | ₩34,426 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,558 | ₩34,079 | ₩33,271 | ₩33,358 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,052 | ₩34,493 | ₩33,077 | ₩33,905 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,480 | ₩34,787 | ₩34,279 | ₩34,520 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,039 | ₩34,413 | ₩31,588 | ₩32,103 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,962 | ₩36,523 | ₩35,708 | ₩36,055 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,072 | ₩38,138 | ₩36,603 | ₩36,603 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩40,001 | ₩40,101 | ₩38,339 | ₩38,699 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,048 | ₩40,529 | ₩39,581 | ₩40,489 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,342 | ₩41,223 | ₩39,995 | ₩40,722 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,235 | ₩40,916 | ₩39,741 | ₩40,649 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,677 | ₩41,844 | ₩41,263 | ₩41,423 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,545 | ₩43,198 | ₩41,584 | ₩41,731 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,039 | ₩43,039 | ₩41,677 | ₩41,677 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,746 | ₩43,366 | ₩42,392 | ₩43,173 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,879 | ₩43,253 | ₩42,625 | ₩43,093 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,707 | ₩44,068 | ₩43,440 | ₩43,800 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,348 | ₩44,735 | ₩43,093 | ₩43,814 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,218 | ₩46,698 | ₩45,456 | ₩45,897 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,511 | ₩47,473 | ₩46,180 | ₩47,219 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,899 | ₩46,899 | ₩46,111 | ₩46,471 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,885 | ₩46,979 | ₩46,418 | ₩46,872 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,406 | ₩47,980 | ₩47,268 | ₩47,927 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,725 | ₩47,446 | ₩46,485 | ₩47,313 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,473 | ₩47,473 | ₩46,698 | ₩46,872 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,434 | ₩48,862 | ₩47,673 | ₩47,807 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,568 | ₩48,621 | ₩47,953 | ₩48,194 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,473 | ₩48,234 | ₩47,419 | ₩47,967 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩47,019 | ₩47,339 | ₩46,818 | ₩46,979 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,578 | ₩46,578 | ₩46,091 | ₩46,445 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,059 | ₩47,059 | ₩45,590 | ₩45,737 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,391 | ₩46,992 | ₩46,231 | ₩46,979 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,112 | ₩47,353 | ₩46,338 | ₩46,712 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,192 | ₩47,192 | ₩46,845 | ₩47,166 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,099 | ₩47,353 | ₩46,431 | ₩47,005 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,408 | ₩48,554 | ₩47,994 | ₩48,501 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,087 | ₩48,394 | ₩47,726 | ₩48,207 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,154 | ₩48,755 | ₩47,606 | ₩48,755 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,409 | ₩50,176 | ₩49,235 | ₩49,823 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,514 | ₩48,701 | ₩47,646 | ₩48,701 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,327 | ₩48,982 | ₩47,940 | ₩48,875 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,942 | ₩49,356 | ₩47,889 | ₩48,100 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,977 | ₩47,045 | ₩45,630 | ₩46,992 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,478 | ₩47,239 | ₩46,061 | ₩46,939 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,320 | ₩46,404 | ₩45,216 | ₩46,244 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,979 | ₩46,979 | ₩45,897 | ₩46,097 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,827 | ₩44,361 | ₩43,333 | ₩44,228 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,895 | ₩45,390 | ₩44,642 | ₩44,775 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,679 | ₩43,386 | ₩42,325 | ₩43,186 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,735 | ₩44,936 | ₩44,295 | ₩44,508 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,186 | ₩44,308 | ₩43,106 | ₩44,014 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,734 | ₩43,734 | ₩42,759 | ₩42,906 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,891 | ₩42,318 | ₩41,642 | ₩42,078 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,640 | ₩43,734 | ₩42,939 | ₩43,200 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,376 | ₩45,563 | ₩44,889 | ₩45,229 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,829 | ₩44,829 | ₩44,081 | ₩44,381 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,735 | ₩45,216 | ₩44,361 | ₩44,575 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,602 | ₩44,602 | ₩43,961 | ₩44,522 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,068 | ₩44,508 | ₩43,800 | ₩44,375 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,057 | ₩46,271 | ₩44,962 | ₩45,269 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,554 | ₩48,955 | ₩48,234 | ₩48,541 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩48,007 | ₩48,795 | ₩47,513 | ₩48,795 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,351 | ₩46,538 | ₩44,749 | ₩44,936 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,041 | ₩44,428 | ₩43,680 | ₩44,014 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,281 | ₩44,482 | ₩43,720 | ₩44,482 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩44,014 | ₩44,575 | ₩43,520 | ₩43,600 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,280 | ₩43,680 | ₩42,932 | ₩43,547 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,066 | ₩43,066 | ₩42,211 | ₩42,612 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,588 | ₩44,873 | ₩43,800 | ₩44,401 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,495 | ₩45,737 | ₩44,094 | ₩45,603 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,064 | ₩42,799 | ₩41,504 | ₩42,091 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,530 | ₩43,774 | ₩41,530 | ₩43,747 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,118 | ₩42,251 | ₩41,277 | ₩41,637 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,615 | ₩44,615 | ₩42,872 | ₩43,921 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,612 | ₩44,709 | ₩42,398 | ₩44,508 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,193 | ₩39,968 | ₩38,833 | ₩39,808 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,504 | ₩41,504 | ₩39,781 | ₩40,048 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,864 | ₩42,786 | ₩41,625 | ₩42,438 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,624 | ₩41,911 | ₩41,290 | ₩41,691 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,492 | ₩42,939 | ₩41,851 | ₩42,105 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,241 | ₩44,495 | ₩43,266 | ₩44,441 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,775 | ₩45,536 | ₩43,547 | ₩45,309 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,161 | ₩44,161 | ₩42,198 | ₩42,452 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,201 | ₩44,201 | ₩42,599 | ₩43,427 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,076 | ₩45,149 | ₩44,562 | ₩44,789 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,989 | ₩47,219 | ₩44,682 | ₩47,085 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,966 | ₩46,031 | ₩42,966 | ₩45,750 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,031 | ₩46,164 | ₩40,856 | ₩41,530 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,741 | ₩48,741 | ₩45,990 | ₩48,020 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,412 | ₩51,412 | ₩46,979 | ₩50,598 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,345 | ₩52,414 | ₩51,212 | ₩51,212 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,531 | ₩59,878 | ₩57,355 | ₩58,376 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,511 | ₩63,511 | ₩59,959 | ₩60,893 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,240 | ₩65,567 | ₩64,606 | ₩65,367 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,384 | ₩65,273 | ₩63,043 | ₩65,060 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,883 | ₩63,738 | ₩62,336 | ₩63,083 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,644 | ₩64,966 | ₩62,956 | ₩63,698 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,526 | ₩64,606 | ₩62,990 | ₩63,591 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,472 | ₩66,302 | ₩62,082 | ₩65,594 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,440 | ₩69,440 | ₩66,415 | ₩67,170 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,578 | ₩72,912 | ₩71,323 | ₩72,057 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,192 | ₩73,192 | ₩71,656 | ₩71,656 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,750 | ₩73,539 | ₩71,750 | ₩73,379 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,680 | ₩70,495 | ₩68,946 | ₩70,481 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,837 | ₩69,052 | ₩67,837 | ₩68,512 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,331 | ₩68,659 | ₩67,437 | ₩67,811 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,517 | ₩68,585 | ₩67,437 | ₩68,150 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,067 | ₩70,067 | ₩68,385 | ₩68,759 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,897 | ₩71,897 | ₩69,667 | ₩70,708 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,293 | ₩70,708 | ₩68,976 | ₩70,561 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,662 | ₩68,545 | ₩66,554 | ₩68,265 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,382 | ₩66,382 | ₩65,367 | ₩65,634 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,487 | ₩66,288 | ₩65,291 | ₩65,291 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩65,020 | ₩65,219 | ₩64,459 | ₩64,686 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,954 | ₩65,981 | ₩64,112 | ₩64,532 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,859 | ₩64,859 | ₩63,885 | ₩64,606 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,036 | ₩67,317 | ₩65,937 | ₩67,208 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,371 | ₩69,106 | ₩67,220 | ₩67,220 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,156 | ₩67,704 | ₩66,737 | ₩67,501 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,617 | ₩67,286 | ₩62,951 | ₩63,163 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,822 | ₩67,983 | ₩63,444 | ₩63,845 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,634 | ₩66,983 | ₩65,634 | ₩66,662 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,188 | ₩70,188 | ₩66,061 | ₩66,275 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,164 | ₩72,164 | ₩68,585 | ₩69,097 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,403 | ₩71,640 | ₩70,640 | ₩71,606 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,740 | ₩75,235 | ₩73,172 | ₩74,167 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,493 | ₩74,541 | ₩69,493 | ₩73,300 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,228 | ₩70,428 | ₩69,142 | ₩70,001 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,560 | ₩70,094 | ₩67,156 | ₩67,757 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,545 | ₩71,243 | ₩69,413 | ₩69,910 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,371 | ₩69,640 | ₩68,078 | ₩69,629 | +1.84% | 1.9만 |
|---|