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 | ₩42,135 | ₩42,202 | ₩41,761 | ₩41,855 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,829 | ₩42,936 | ₩40,827 | ₩41,481 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,472 | ₩44,472 | ₩42,963 | ₩43,377 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,994 | ₩46,394 | ₩45,192 | ₩45,259 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,379 | ₩45,660 | ₩45,019 | ₩45,406 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,767 | ₩46,207 | ₩44,618 | ₩44,779 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,979 | ₩45,353 | ₩44,780 | ₩45,126 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,780 | ₩45,780 | ₩44,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,992 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,740 | ₩45,900 | ₩44,915 | ₩45,246 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,219 | ₩45,540 | ₩44,625 | ₩44,965 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,299 | ₩45,393 | ₩44,852 | ₩45,219 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,685 | ₩45,246 | ₩44,512 | ₩45,192 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,473 | ₩45,566 | ₩44,498 | ₩44,986 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,726 | ₩45,994 | ₩45,446 | ₩45,820 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,526 | ₩46,074 | ₩45,246 | ₩45,994 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,389 | ₩44,351 | ₩42,269 | ₩44,238 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,481 | ₩41,821 | ₩41,154 | ₩41,428 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,640 | ₩41,067 | ₩40,173 | ₩40,773 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,990 | ₩42,990 | ₩41,067 | ₩41,947 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,403 | ₩44,031 | ₩43,123 | ₩43,964 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,310 | ₩45,580 | ₩43,123 | ₩43,951 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,855 | ₩42,789 | ₩41,855 | ₩42,683 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,524 | ₩43,524 | ₩42,669 | ₩42,709 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,602 | ₩43,243 | ₩42,262 | ₩42,836 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,442 | ₩42,695 | ₩42,022 | ₩42,576 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,055 | ₩43,537 | ₩41,975 | ₩43,497 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,521 | ₩41,721 | ₩41,267 | ₩41,437 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,349 | ₩42,496 | ₩41,588 | ₩41,895 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,456 | ₩43,003 | ₩42,362 | ₩42,843 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,136 | ₩43,337 | ₩42,095 | ₩42,337 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,976 | ₩43,390 | ₩42,849 | ₩43,056 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,536 | ₩42,816 | ₩42,335 | ₩42,749 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,456 | ₩42,856 | ₩42,114 | ₩42,562 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,176 | ₩43,350 | ₩42,522 | ₩42,616 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,574 | ₩42,295 | ₩41,428 | ₩42,002 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,640 | ₩41,321 | ₩40,146 | ₩40,907 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,760 | ₩38,210 | ₩35,433 | ₩38,210 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,047 | ₩36,421 | ₩35,927 | ₩36,328 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,020 | ₩36,341 | ₩36,020 | ₩36,247 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,526 | ₩35,820 | ₩35,389 | ₩35,700 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,793 | ₩35,934 | ₩35,380 | ₩35,775 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,127 | ₩36,181 | ₩35,607 | ₩35,647 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,693 | ₩35,807 | ₩35,245 | ₩35,740 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,047 | ₩36,087 | ₩35,393 | ₩35,620 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,234 | ₩36,514 | ₩36,047 | ₩36,247 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,900 | ₩36,258 | ₩35,834 | ₩35,980 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,446 | ₩36,287 | ₩35,225 | ₩36,221 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,393 | ₩35,580 | ₩35,113 | ₩35,541 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,752 | ₩35,433 | ₩34,712 | ₩35,393 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,647 | ₩35,647 | ₩35,113 | ₩35,273 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,114 | ₩36,181 | ₩35,820 | ₩36,020 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,780 | ₩36,101 | ₩35,513 | ₩35,593 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,460 | ₩36,020 | ₩35,113 | ₩36,007 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,581 | ₩36,995 | ₩36,027 | ₩36,207 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,059 | ₩35,286 | ₩34,846 | ₩35,273 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,660 | ₩35,834 | ₩35,246 | ₩35,366 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,980 | ₩36,354 | ₩35,947 | ₩36,020 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,955 | ₩37,489 | ₩36,875 | ₩36,995 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,127 | ₩36,822 | ₩35,914 | ₩36,635 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,406 | ₩35,914 | ₩35,179 | ₩35,914 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,194 | ₩36,448 | ₩36,127 | ₩36,287 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,942 | ₩37,102 | ₩36,675 | ₩36,968 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,127 | ₩36,353 | ₩35,914 | ₩36,287 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,619 | ₩34,792 | ₩34,365 | ₩34,616 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,071 | ₩35,206 | ₩34,779 | ₩34,979 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,964 | ₩34,325 | ₩33,964 | ₩34,245 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,018 | ₩34,138 | ₩33,657 | ₩34,098 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,512 | ₩35,099 | ₩34,378 | ₩34,792 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,924 | ₩35,006 | ₩33,911 | ₩34,899 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,791 | ₩33,671 | ₩32,791 | ₩33,350 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,281 | ₩32,069 | ₩31,201 | ₩31,855 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,134 | ₩31,508 | ₩31,001 | ₩31,508 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,348 | ₩32,429 | ₩31,054 | ₩32,336 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,613 | ₩31,641 | ₩30,520 | ₩31,414 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,496 | ₩32,536 | ₩30,855 | ₩31,014 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩33,003 | ₩33,033 | ₩31,134 | ₩31,655 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,883 | ₩33,270 | ₩32,876 | ₩33,098 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,979 | ₩35,340 | ₩34,432 | ₩34,645 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,712 | ₩34,864 | ₩33,390 | ₩34,004 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,926 | ₩35,620 | ₩34,445 | ₩34,645 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩36,007 | ₩36,007 | ₩35,246 | ₩35,860 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,289 | ₩37,689 | ₩36,888 | ₩37,262 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,098 | ₩34,565 | ₩33,804 | ₩34,085 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,644 | ₩34,579 | ₩33,410 | ₩34,418 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,551 | ₩34,071 | ₩33,264 | ₩33,350 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,045 | ₩34,485 | ₩33,070 | ₩33,898 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,472 | ₩34,779 | ₩34,272 | ₩34,512 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,031 | ₩34,405 | ₩31,581 | ₩32,095 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,954 | ₩36,514 | ₩35,700 | ₩36,047 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,063 | ₩38,130 | ₩36,595 | ₩36,595 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,992 | ₩40,092 | ₩38,330 | ₩38,691 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,039 | ₩40,520 | ₩39,572 | ₩40,480 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,333 | ₩41,214 | ₩39,986 | ₩40,713 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,226 | ₩40,907 | ₩39,732 | ₩40,640 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,668 | ₩41,835 | ₩41,254 | ₩41,414 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,536 | ₩43,189 | ₩41,574 | ₩41,721 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,030 | ₩43,030 | ₩41,668 | ₩41,668 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,736 | ₩43,357 | ₩42,382 | ₩43,163 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,869 | ₩43,243 | ₩42,616 | ₩43,083 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,697 | ₩44,058 | ₩43,430 | ₩43,791 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,338 | ₩44,725 | ₩43,083 | ₩43,804 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,207 | ₩46,688 | ₩45,446 | ₩45,887 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,501 | ₩47,462 | ₩46,170 | ₩47,208 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,888 | ₩46,888 | ₩46,100 | ₩46,461 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,875 | ₩46,968 | ₩46,407 | ₩46,861 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,395 | ₩47,969 | ₩47,258 | ₩47,916 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,714 | ₩47,435 | ₩46,474 | ₩47,302 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,462 | ₩47,462 | ₩46,688 | ₩46,861 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,423 | ₩48,851 | ₩47,662 | ₩47,796 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,557 | ₩48,610 | ₩47,943 | ₩48,183 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,462 | ₩48,223 | ₩47,409 | ₩47,956 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩47,008 | ₩47,329 | ₩46,808 | ₩46,968 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,568 | ₩46,568 | ₩46,080 | ₩46,434 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,048 | ₩47,048 | ₩45,580 | ₩45,726 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,381 | ₩46,981 | ₩46,220 | ₩46,968 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,102 | ₩47,342 | ₩46,327 | ₩46,701 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,182 | ₩47,182 | ₩46,835 | ₩47,155 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,088 | ₩47,342 | ₩46,421 | ₩46,995 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,397 | ₩48,544 | ₩47,983 | ₩48,490 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,076 | ₩48,383 | ₩47,716 | ₩48,196 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,143 | ₩48,744 | ₩47,596 | ₩48,744 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,398 | ₩50,164 | ₩49,224 | ₩49,812 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,503 | ₩48,690 | ₩47,636 | ₩48,690 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,317 | ₩48,971 | ₩47,929 | ₩48,864 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,931 | ₩49,345 | ₩47,879 | ₩48,090 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,967 | ₩47,035 | ₩45,620 | ₩46,981 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,467 | ₩47,228 | ₩46,051 | ₩46,928 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,310 | ₩46,394 | ₩45,206 | ₩46,234 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,968 | ₩46,968 | ₩45,887 | ₩46,087 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,817 | ₩44,351 | ₩43,323 | ₩44,218 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,885 | ₩45,379 | ₩44,632 | ₩44,765 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,669 | ₩43,377 | ₩42,315 | ₩43,176 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,725 | ₩44,925 | ₩44,285 | ₩44,498 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,176 | ₩44,298 | ₩43,096 | ₩44,004 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,724 | ₩43,724 | ₩42,749 | ₩42,896 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,881 | ₩42,309 | ₩41,633 | ₩42,068 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,630 | ₩43,724 | ₩42,929 | ₩43,190 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,366 | ₩45,553 | ₩44,879 | ₩45,219 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,819 | ₩44,819 | ₩44,071 | ₩44,371 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,725 | ₩45,206 | ₩44,351 | ₩44,565 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,592 | ₩44,592 | ₩43,951 | ₩44,512 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,058 | ₩44,498 | ₩43,791 | ₩44,365 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,047 | ₩46,261 | ₩44,952 | ₩45,259 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,544 | ₩48,944 | ₩48,223 | ₩48,530 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,996 | ₩48,784 | ₩47,502 | ₩48,784 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,341 | ₩46,528 | ₩44,739 | ₩44,925 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,031 | ₩44,418 | ₩43,670 | ₩44,004 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,271 | ₩44,472 | ₩43,711 | ₩44,472 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩44,004 | ₩44,565 | ₩43,510 | ₩43,590 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,270 | ₩43,670 | ₩42,923 | ₩43,537 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,056 | ₩43,056 | ₩42,202 | ₩42,602 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,578 | ₩44,863 | ₩43,791 | ₩44,391 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,485 | ₩45,726 | ₩44,084 | ₩45,593 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,055 | ₩42,789 | ₩41,494 | ₩42,082 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,521 | ₩43,764 | ₩41,521 | ₩43,737 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,108 | ₩42,242 | ₩41,267 | ₩41,628 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,605 | ₩44,605 | ₩42,863 | ₩43,911 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,602 | ₩44,698 | ₩42,389 | ₩44,498 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,185 | ₩39,959 | ₩38,824 | ₩39,799 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,494 | ₩41,494 | ₩39,772 | ₩40,039 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,855 | ₩42,776 | ₩41,616 | ₩42,429 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,614 | ₩41,901 | ₩41,281 | ₩41,681 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,482 | ₩42,929 | ₩41,841 | ₩42,095 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,231 | ₩44,485 | ₩43,257 | ₩44,431 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,765 | ₩45,526 | ₩43,537 | ₩45,299 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,151 | ₩44,151 | ₩42,189 | ₩42,442 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,191 | ₩44,191 | ₩42,589 | ₩43,417 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,066 | ₩45,139 | ₩44,552 | ₩44,779 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,979 | ₩47,208 | ₩44,672 | ₩47,075 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,956 | ₩46,020 | ₩42,956 | ₩45,740 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,020 | ₩46,154 | ₩40,847 | ₩41,521 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,730 | ₩48,730 | ₩45,980 | ₩48,009 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,401 | ₩51,401 | ₩46,968 | ₩50,586 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,334 | ₩52,402 | ₩51,200 | ₩51,200 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,518 | ₩59,865 | ₩57,342 | ₩58,363 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,496 | ₩63,496 | ₩59,945 | ₩60,880 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,225 | ₩65,552 | ₩64,591 | ₩65,352 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,370 | ₩65,259 | ₩63,029 | ₩65,045 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,869 | ₩63,723 | ₩62,322 | ₩63,069 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,630 | ₩64,952 | ₩62,942 | ₩63,683 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,511 | ₩64,591 | ₩62,976 | ₩63,577 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,458 | ₩66,287 | ₩62,068 | ₩65,579 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,424 | ₩69,424 | ₩66,400 | ₩67,155 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,562 | ₩72,895 | ₩71,307 | ₩72,041 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,176 | ₩73,176 | ₩71,640 | ₩71,640 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,734 | ₩73,523 | ₩71,734 | ₩73,363 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,664 | ₩70,479 | ₩68,930 | ₩70,466 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,822 | ₩69,037 | ₩67,822 | ₩68,496 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,316 | ₩68,643 | ₩67,422 | ₩67,795 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,502 | ₩68,570 | ₩67,422 | ₩68,134 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,052 | ₩70,052 | ₩68,369 | ₩68,743 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,881 | ₩71,881 | ₩69,651 | ₩70,692 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,277 | ₩70,692 | ₩68,961 | ₩70,546 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,647 | ₩68,530 | ₩66,539 | ₩68,249 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,367 | ₩66,367 | ₩65,352 | ₩65,619 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,472 | ₩66,273 | ₩65,276 | ₩65,276 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩65,005 | ₩65,204 | ₩64,444 | ₩64,671 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,940 | ₩65,966 | ₩64,097 | ₩64,518 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,845 | ₩64,845 | ₩63,870 | ₩64,591 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,021 | ₩67,301 | ₩65,922 | ₩67,193 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,356 | ₩69,090 | ₩67,205 | ₩67,205 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,141 | ₩67,689 | ₩66,722 | ₩67,486 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,602 | ₩67,271 | ₩62,937 | ₩63,149 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,807 | ₩67,968 | ₩63,430 | ₩63,830 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,619 | ₩66,968 | ₩65,619 | ₩66,647 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,172 | ₩70,172 | ₩66,046 | ₩66,260 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,148 | ₩72,148 | ₩68,570 | ₩69,081 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,387 | ₩71,624 | ₩70,624 | ₩71,590 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,723 | ₩75,218 | ₩73,156 | ₩74,150 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,478 | ₩74,524 | ₩69,478 | ₩73,284 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,212 | ₩70,412 | ₩69,126 | ₩69,985 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,544 | ₩70,078 | ₩67,141 | ₩67,742 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,530 | ₩71,227 | ₩69,397 | ₩69,894 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,356 | ₩69,624 | ₩68,062 | ₩69,614 | +1.84% | 1.9만 |
|---|