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 | ₩42,132 | ₩42,199 | ₩41,758 | ₩41,852 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,826 | ₩42,933 | ₩40,824 | ₩41,478 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,468 | ₩44,468 | ₩42,960 | ₩43,374 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,990 | ₩46,391 | ₩45,189 | ₩45,256 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,376 | ₩45,656 | ₩45,016 | ₩45,403 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,763 | ₩46,204 | ₩44,615 | ₩44,775 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,975 | ₩45,349 | ₩44,777 | ₩45,122 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,776 | ₩45,776 | ₩44,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,989 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,736 | ₩45,897 | ₩44,911 | ₩45,242 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,216 | ₩45,536 | ₩44,622 | ₩44,962 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,296 | ₩45,389 | ₩44,849 | ₩45,216 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,682 | ₩45,242 | ₩44,508 | ₩45,189 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,469 | ₩45,563 | ₩44,495 | ₩44,982 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,723 | ₩45,990 | ₩45,443 | ₩45,817 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,523 | ₩46,070 | ₩45,242 | ₩45,990 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,386 | ₩44,348 | ₩42,265 | ₩44,235 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,478 | ₩41,818 | ₩41,151 | ₩41,424 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,637 | ₩41,064 | ₩40,170 | ₩40,770 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,986 | ₩42,986 | ₩41,064 | ₩41,944 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,400 | ₩44,028 | ₩43,120 | ₩43,961 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,307 | ₩45,576 | ₩43,120 | ₩43,948 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,852 | ₩42,786 | ₩41,852 | ₩42,679 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,520 | ₩43,520 | ₩42,666 | ₩42,706 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,599 | ₩43,240 | ₩42,259 | ₩42,833 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,439 | ₩42,691 | ₩42,018 | ₩42,573 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,052 | ₩43,534 | ₩41,972 | ₩43,494 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,518 | ₩41,718 | ₩41,264 | ₩41,434 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,346 | ₩42,492 | ₩41,585 | ₩41,892 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,452 | ₩43,000 | ₩42,359 | ₩42,840 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,133 | ₩43,333 | ₩42,092 | ₩42,334 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,973 | ₩43,387 | ₩42,846 | ₩43,053 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,532 | ₩42,813 | ₩42,332 | ₩42,746 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,452 | ₩42,853 | ₩42,111 | ₩42,559 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,173 | ₩43,347 | ₩42,519 | ₩42,613 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,571 | ₩42,292 | ₩41,424 | ₩41,998 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,637 | ₩41,318 | ₩40,143 | ₩40,904 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,757 | ₩38,207 | ₩35,430 | ₩38,207 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,044 | ₩36,418 | ₩35,924 | ₩36,325 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,018 | ₩36,338 | ₩36,018 | ₩36,245 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,524 | ₩35,818 | ₩35,386 | ₩35,697 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,791 | ₩35,931 | ₩35,377 | ₩35,772 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,125 | ₩36,178 | ₩35,604 | ₩35,644 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,691 | ₩35,804 | ₩35,242 | ₩35,737 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,044 | ₩36,085 | ₩35,390 | ₩35,617 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,231 | ₩36,512 | ₩36,044 | ₩36,245 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,898 | ₩36,255 | ₩35,831 | ₩35,978 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,444 | ₩36,285 | ₩35,222 | ₩36,218 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,390 | ₩35,577 | ₩35,110 | ₩35,539 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,750 | ₩35,430 | ₩34,709 | ₩35,390 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,644 | ₩35,644 | ₩35,110 | ₩35,270 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,111 | ₩36,178 | ₩35,818 | ₩36,018 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,777 | ₩36,098 | ₩35,510 | ₩35,591 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,457 | ₩36,018 | ₩35,110 | ₩36,004 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,578 | ₩36,992 | ₩36,024 | ₩36,205 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,057 | ₩35,284 | ₩34,843 | ₩35,270 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,657 | ₩35,831 | ₩35,243 | ₩35,364 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,978 | ₩36,352 | ₩35,944 | ₩36,018 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,952 | ₩37,486 | ₩36,872 | ₩36,992 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,125 | ₩36,819 | ₩35,911 | ₩36,632 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,404 | ₩35,911 | ₩35,177 | ₩35,911 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,191 | ₩36,445 | ₩36,125 | ₩36,285 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,939 | ₩37,099 | ₩36,672 | ₩36,966 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,125 | ₩36,350 | ₩35,911 | ₩36,285 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,616 | ₩34,790 | ₩34,362 | ₩34,613 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,069 | ₩35,203 | ₩34,776 | ₩34,976 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,962 | ₩34,322 | ₩33,962 | ₩34,242 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,015 | ₩34,135 | ₩33,655 | ₩34,095 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,509 | ₩35,097 | ₩34,376 | ₩34,790 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,922 | ₩35,003 | ₩33,908 | ₩34,896 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,788 | ₩33,668 | ₩32,788 | ₩33,348 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,279 | ₩32,066 | ₩31,198 | ₩31,853 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,132 | ₩31,506 | ₩30,998 | ₩31,506 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,345 | ₩32,427 | ₩31,052 | ₩32,333 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,611 | ₩31,639 | ₩30,518 | ₩31,412 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,493 | ₩32,533 | ₩30,853 | ₩31,012 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩33,001 | ₩33,030 | ₩31,132 | ₩31,652 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,881 | ₩33,268 | ₩32,874 | ₩33,095 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,976 | ₩35,337 | ₩34,429 | ₩34,643 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,709 | ₩34,862 | ₩33,388 | ₩34,002 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,923 | ₩35,617 | ₩34,442 | ₩34,643 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩36,004 | ₩36,004 | ₩35,243 | ₩35,858 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,286 | ₩37,686 | ₩36,885 | ₩37,259 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,095 | ₩34,563 | ₩33,802 | ₩34,082 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,641 | ₩34,576 | ₩33,408 | ₩34,416 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,548 | ₩34,069 | ₩33,261 | ₩33,348 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,042 | ₩34,483 | ₩33,067 | ₩33,895 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,469 | ₩34,776 | ₩34,269 | ₩34,509 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,029 | ₩34,402 | ₩31,579 | ₩32,093 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,951 | ₩36,512 | ₩35,697 | ₩36,044 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,060 | ₩38,127 | ₩36,592 | ₩36,592 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,989 | ₩40,089 | ₩38,327 | ₩38,688 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,036 | ₩40,517 | ₩39,569 | ₩40,477 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,330 | ₩41,211 | ₩39,983 | ₩40,710 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,223 | ₩40,904 | ₩39,729 | ₩40,637 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,665 | ₩41,832 | ₩41,251 | ₩41,411 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,532 | ₩43,185 | ₩41,571 | ₩41,718 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,026 | ₩43,026 | ₩41,665 | ₩41,665 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,733 | ₩43,353 | ₩42,379 | ₩43,160 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,866 | ₩43,240 | ₩42,613 | ₩43,080 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,694 | ₩44,054 | ₩43,427 | ₩43,787 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,335 | ₩44,722 | ₩43,080 | ₩43,801 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,204 | ₩46,684 | ₩45,443 | ₩45,883 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,497 | ₩47,459 | ₩46,166 | ₩47,205 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,884 | ₩46,884 | ₩46,097 | ₩46,457 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,871 | ₩46,965 | ₩46,404 | ₩46,858 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,392 | ₩47,966 | ₩47,254 | ₩47,912 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,711 | ₩47,432 | ₩46,471 | ₩47,298 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,459 | ₩47,459 | ₩46,684 | ₩46,858 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,420 | ₩48,847 | ₩47,659 | ₩47,792 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,553 | ₩48,607 | ₩47,939 | ₩48,179 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,459 | ₩48,219 | ₩47,405 | ₩47,952 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩47,005 | ₩47,325 | ₩46,804 | ₩46,965 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,564 | ₩46,564 | ₩46,077 | ₩46,431 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,045 | ₩47,045 | ₩45,576 | ₩45,723 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,377 | ₩46,978 | ₩46,217 | ₩46,965 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,098 | ₩47,338 | ₩46,324 | ₩46,698 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,178 | ₩47,178 | ₩46,831 | ₩47,151 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,085 | ₩47,338 | ₩46,417 | ₩46,991 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,393 | ₩48,540 | ₩47,979 | ₩48,486 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,073 | ₩48,380 | ₩47,712 | ₩48,193 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,139 | ₩48,740 | ₩47,592 | ₩48,740 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,394 | ₩50,161 | ₩49,221 | ₩49,808 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,500 | ₩48,687 | ₩47,632 | ₩48,687 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,313 | ₩48,967 | ₩47,926 | ₩48,860 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,927 | ₩49,341 | ₩47,875 | ₩48,086 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,963 | ₩47,031 | ₩45,616 | ₩46,978 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,464 | ₩47,225 | ₩46,047 | ₩46,925 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,307 | ₩46,391 | ₩45,202 | ₩46,230 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,965 | ₩46,965 | ₩45,883 | ₩46,084 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,814 | ₩44,348 | ₩43,320 | ₩44,215 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,882 | ₩45,376 | ₩44,628 | ₩44,762 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,666 | ₩43,374 | ₩42,312 | ₩43,173 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,722 | ₩44,922 | ₩44,281 | ₩44,495 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,173 | ₩44,295 | ₩43,093 | ₩44,001 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,721 | ₩43,721 | ₩42,746 | ₩42,893 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,878 | ₩42,306 | ₩41,630 | ₩42,065 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,627 | ₩43,721 | ₩42,926 | ₩43,187 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,363 | ₩45,550 | ₩44,875 | ₩45,216 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,815 | ₩44,815 | ₩44,068 | ₩44,368 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,722 | ₩45,202 | ₩44,348 | ₩44,562 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,588 | ₩44,588 | ₩43,948 | ₩44,508 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,054 | ₩44,495 | ₩43,787 | ₩44,361 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,043 | ₩46,257 | ₩44,949 | ₩45,256 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,540 | ₩48,940 | ₩48,219 | ₩48,527 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,993 | ₩48,780 | ₩47,499 | ₩48,780 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,337 | ₩46,524 | ₩44,735 | ₩44,922 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,028 | ₩44,415 | ₩43,667 | ₩44,001 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,268 | ₩44,468 | ₩43,707 | ₩44,468 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩44,001 | ₩44,562 | ₩43,507 | ₩43,587 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,267 | ₩43,667 | ₩42,920 | ₩43,534 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,053 | ₩43,053 | ₩42,199 | ₩42,599 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,575 | ₩44,859 | ₩43,787 | ₩44,388 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,482 | ₩45,723 | ₩44,081 | ₩45,590 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,052 | ₩42,786 | ₩41,491 | ₩42,079 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,518 | ₩43,761 | ₩41,518 | ₩43,734 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,105 | ₩42,239 | ₩41,264 | ₩41,625 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,602 | ₩44,602 | ₩42,860 | ₩43,907 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,599 | ₩44,695 | ₩42,386 | ₩44,495 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,182 | ₩39,956 | ₩38,821 | ₩39,796 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,491 | ₩41,491 | ₩39,769 | ₩40,036 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,852 | ₩42,773 | ₩41,613 | ₩42,426 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,611 | ₩41,898 | ₩41,278 | ₩41,678 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,479 | ₩42,926 | ₩41,838 | ₩42,092 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,228 | ₩44,482 | ₩43,253 | ₩44,428 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,762 | ₩45,523 | ₩43,534 | ₩45,296 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,148 | ₩44,148 | ₩42,185 | ₩42,439 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,188 | ₩44,188 | ₩42,586 | ₩43,414 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,062 | ₩45,136 | ₩44,548 | ₩44,775 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,975 | ₩47,205 | ₩44,668 | ₩47,071 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,953 | ₩46,017 | ₩42,953 | ₩45,736 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,017 | ₩46,150 | ₩40,844 | ₩41,518 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,727 | ₩48,727 | ₩45,977 | ₩48,006 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,397 | ₩51,397 | ₩46,965 | ₩50,582 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,330 | ₩52,398 | ₩51,196 | ₩51,196 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,513 | ₩59,861 | ₩57,337 | ₩58,359 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,492 | ₩63,492 | ₩59,941 | ₩60,875 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,220 | ₩65,548 | ₩64,586 | ₩65,347 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,365 | ₩65,254 | ₩63,024 | ₩65,040 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,864 | ₩63,719 | ₩62,317 | ₩63,064 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,625 | ₩64,947 | ₩62,938 | ₩63,679 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,506 | ₩64,586 | ₩62,971 | ₩63,572 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,453 | ₩66,282 | ₩62,063 | ₩65,574 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,419 | ₩69,419 | ₩66,395 | ₩67,149 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,556 | ₩72,890 | ₩71,301 | ₩72,036 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,170 | ₩73,170 | ₩71,635 | ₩71,635 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,728 | ₩73,517 | ₩71,728 | ₩73,357 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,659 | ₩70,474 | ₩68,925 | ₩70,460 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,817 | ₩69,032 | ₩67,817 | ₩68,491 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,311 | ₩68,638 | ₩67,416 | ₩67,790 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,497 | ₩68,565 | ₩67,416 | ₩68,129 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,046 | ₩70,046 | ₩68,364 | ₩68,738 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,875 | ₩71,875 | ₩69,646 | ₩70,687 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,272 | ₩70,687 | ₩68,956 | ₩70,540 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,642 | ₩68,525 | ₩66,534 | ₩68,244 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,362 | ₩66,362 | ₩65,347 | ₩65,614 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,467 | ₩66,268 | ₩65,271 | ₩65,271 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩65,000 | ₩65,199 | ₩64,439 | ₩64,666 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,935 | ₩65,961 | ₩64,092 | ₩64,513 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,840 | ₩64,840 | ₩63,865 | ₩64,586 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,016 | ₩67,296 | ₩65,917 | ₩67,188 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,351 | ₩69,085 | ₩67,200 | ₩67,200 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,136 | ₩67,683 | ₩66,717 | ₩67,481 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,597 | ₩67,266 | ₩62,932 | ₩63,145 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,802 | ₩67,962 | ₩63,425 | ₩63,825 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,614 | ₩66,963 | ₩65,614 | ₩66,642 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,167 | ₩70,167 | ₩66,041 | ₩66,255 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,142 | ₩72,142 | ₩68,565 | ₩69,076 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,381 | ₩71,619 | ₩70,619 | ₩71,584 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,718 | ₩75,213 | ₩73,150 | ₩74,145 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,472 | ₩74,519 | ₩69,472 | ₩73,278 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,207 | ₩70,407 | ₩69,121 | ₩69,980 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,539 | ₩70,073 | ₩67,136 | ₩67,737 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,524 | ₩71,221 | ₩69,392 | ₩69,889 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,351 | ₩69,619 | ₩68,057 | ₩69,609 | +1.84% | 1.9만 |
|---|