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 | ₩42,134 | ₩42,201 | ₩41,760 | ₩41,854 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,828 | ₩42,935 | ₩40,826 | ₩41,480 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,471 | ₩44,471 | ₩42,962 | ₩43,376 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,992 | ₩46,393 | ₩45,191 | ₩45,258 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,378 | ₩45,659 | ₩45,018 | ₩45,405 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,766 | ₩46,206 | ₩44,617 | ₩44,778 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,978 | ₩45,352 | ₩44,779 | ₩45,125 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,779 | ₩45,779 | ₩44,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,991 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,739 | ₩45,899 | ₩44,914 | ₩45,245 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,218 | ₩45,539 | ₩44,624 | ₩44,964 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,298 | ₩45,392 | ₩44,851 | ₩45,218 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,684 | ₩45,245 | ₩44,511 | ₩45,191 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,472 | ₩45,565 | ₩44,497 | ₩44,985 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,725 | ₩45,992 | ₩45,445 | ₩45,819 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,525 | ₩46,073 | ₩45,245 | ₩45,992 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,388 | ₩44,350 | ₩42,268 | ₩44,237 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,480 | ₩41,820 | ₩41,153 | ₩41,427 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,639 | ₩41,066 | ₩40,172 | ₩40,772 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,989 | ₩42,989 | ₩41,066 | ₩41,946 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,402 | ₩44,030 | ₩43,122 | ₩43,963 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,309 | ₩45,579 | ₩43,122 | ₩43,950 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,854 | ₩42,788 | ₩41,854 | ₩42,682 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,523 | ₩43,523 | ₩42,668 | ₩42,708 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,601 | ₩43,242 | ₩42,261 | ₩42,835 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,441 | ₩42,694 | ₩42,021 | ₩42,575 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,054 | ₩43,536 | ₩41,974 | ₩43,496 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,520 | ₩41,720 | ₩41,266 | ₩41,436 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,348 | ₩42,495 | ₩41,587 | ₩41,894 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,455 | ₩43,002 | ₩42,361 | ₩42,842 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,135 | ₩43,336 | ₩42,094 | ₩42,336 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,975 | ₩43,389 | ₩42,848 | ₩43,055 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,535 | ₩42,815 | ₩42,334 | ₩42,748 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,455 | ₩42,855 | ₩42,113 | ₩42,561 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,176 | ₩43,349 | ₩42,521 | ₩42,615 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,573 | ₩42,294 | ₩41,427 | ₩42,001 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,639 | ₩41,320 | ₩40,145 | ₩40,906 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,759 | ₩38,209 | ₩35,432 | ₩38,209 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,046 | ₩36,420 | ₩35,926 | ₩36,327 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,020 | ₩36,340 | ₩36,020 | ₩36,247 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,526 | ₩35,819 | ₩35,388 | ₩35,699 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,793 | ₩35,933 | ₩35,379 | ₩35,774 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,126 | ₩36,180 | ₩35,606 | ₩35,646 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,693 | ₩35,806 | ₩35,244 | ₩35,739 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,046 | ₩36,086 | ₩35,392 | ₩35,619 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,233 | ₩36,514 | ₩36,046 | ₩36,247 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,899 | ₩36,257 | ₩35,833 | ₩35,980 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,446 | ₩36,287 | ₩35,224 | ₩36,220 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,392 | ₩35,579 | ₩35,112 | ₩35,540 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,751 | ₩35,432 | ₩34,711 | ₩35,392 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,646 | ₩35,646 | ₩35,112 | ₩35,272 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,113 | ₩36,180 | ₩35,819 | ₩36,020 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,779 | ₩36,100 | ₩35,512 | ₩35,592 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,459 | ₩36,020 | ₩35,112 | ₩36,006 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,580 | ₩36,994 | ₩36,026 | ₩36,207 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,058 | ₩35,285 | ₩34,845 | ₩35,272 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,659 | ₩35,833 | ₩35,245 | ₩35,365 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,980 | ₩36,353 | ₩35,946 | ₩36,020 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,954 | ₩37,488 | ₩36,874 | ₩36,994 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,126 | ₩36,821 | ₩35,913 | ₩36,634 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,406 | ₩35,913 | ₩35,179 | ₩35,913 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,193 | ₩36,447 | ₩36,126 | ₩36,287 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,941 | ₩37,101 | ₩36,674 | ₩36,968 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,126 | ₩36,352 | ₩35,913 | ₩36,287 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,618 | ₩34,791 | ₩34,364 | ₩34,615 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,070 | ₩35,205 | ₩34,778 | ₩34,978 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,964 | ₩34,324 | ₩33,964 | ₩34,244 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,017 | ₩34,137 | ₩33,657 | ₩34,097 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,511 | ₩35,098 | ₩34,378 | ₩34,791 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,924 | ₩35,005 | ₩33,910 | ₩34,898 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,790 | ₩33,670 | ₩32,790 | ₩33,350 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,280 | ₩32,068 | ₩31,200 | ₩31,854 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,133 | ₩31,507 | ₩31,000 | ₩31,507 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,347 | ₩32,428 | ₩31,053 | ₩32,335 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,613 | ₩31,641 | ₩30,519 | ₩31,414 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,495 | ₩32,535 | ₩30,854 | ₩31,013 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩33,002 | ₩33,032 | ₩31,133 | ₩31,654 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,882 | ₩33,269 | ₩32,876 | ₩33,097 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,978 | ₩35,339 | ₩34,431 | ₩34,645 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,711 | ₩34,863 | ₩33,390 | ₩34,004 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,925 | ₩35,619 | ₩34,444 | ₩34,645 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩36,006 | ₩36,006 | ₩35,245 | ₩35,859 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,288 | ₩37,688 | ₩36,887 | ₩37,261 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,097 | ₩34,564 | ₩33,803 | ₩34,084 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,643 | ₩34,578 | ₩33,410 | ₩34,418 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,550 | ₩34,070 | ₩33,263 | ₩33,350 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,044 | ₩34,484 | ₩33,069 | ₩33,897 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,471 | ₩34,778 | ₩34,271 | ₩34,511 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,030 | ₩34,404 | ₩31,581 | ₩32,095 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,953 | ₩36,514 | ₩35,699 | ₩36,046 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,062 | ₩38,129 | ₩36,594 | ₩36,594 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,991 | ₩40,092 | ₩38,329 | ₩38,690 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,038 | ₩40,519 | ₩39,571 | ₩40,479 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,332 | ₩41,213 | ₩39,985 | ₩40,712 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,225 | ₩40,906 | ₩39,731 | ₩40,639 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,667 | ₩41,834 | ₩41,253 | ₩41,413 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,535 | ₩43,188 | ₩41,573 | ₩41,720 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,029 | ₩43,029 | ₩41,667 | ₩41,667 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,735 | ₩43,356 | ₩42,381 | ₩43,162 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,868 | ₩43,242 | ₩42,615 | ₩43,082 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,696 | ₩44,057 | ₩43,429 | ₩43,790 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,337 | ₩44,724 | ₩43,082 | ₩43,803 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,206 | ₩46,687 | ₩45,445 | ₩45,886 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,500 | ₩47,461 | ₩46,169 | ₩47,207 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,887 | ₩46,887 | ₩46,099 | ₩46,460 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,874 | ₩46,967 | ₩46,406 | ₩46,860 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,394 | ₩47,968 | ₩47,257 | ₩47,915 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,713 | ₩47,434 | ₩46,473 | ₩47,301 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,461 | ₩47,461 | ₩46,687 | ₩46,860 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,422 | ₩48,849 | ₩47,661 | ₩47,795 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,556 | ₩48,609 | ₩47,942 | ₩48,182 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,461 | ₩48,222 | ₩47,408 | ₩47,955 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩47,007 | ₩47,328 | ₩46,807 | ₩46,967 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,567 | ₩46,567 | ₩46,079 | ₩46,433 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,047 | ₩47,047 | ₩45,579 | ₩45,725 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,380 | ₩46,980 | ₩46,219 | ₩46,967 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,101 | ₩47,341 | ₩46,326 | ₩46,700 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,181 | ₩47,181 | ₩46,834 | ₩47,154 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,087 | ₩47,341 | ₩46,420 | ₩46,994 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,396 | ₩48,542 | ₩47,982 | ₩48,489 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,075 | ₩48,382 | ₩47,715 | ₩48,195 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,142 | ₩48,743 | ₩47,595 | ₩48,743 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,397 | ₩50,163 | ₩49,223 | ₩49,811 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,502 | ₩48,689 | ₩47,635 | ₩48,689 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,315 | ₩48,970 | ₩47,928 | ₩48,863 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,930 | ₩49,343 | ₩47,878 | ₩48,089 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,966 | ₩47,034 | ₩45,619 | ₩46,980 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,466 | ₩47,227 | ₩46,050 | ₩46,927 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,309 | ₩46,393 | ₩45,205 | ₩46,233 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,967 | ₩46,967 | ₩45,886 | ₩46,086 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,816 | ₩44,350 | ₩43,322 | ₩44,217 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,884 | ₩45,378 | ₩44,631 | ₩44,764 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,668 | ₩43,376 | ₩42,314 | ₩43,176 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,724 | ₩44,924 | ₩44,284 | ₩44,497 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,176 | ₩44,297 | ₩43,095 | ₩44,003 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,723 | ₩43,723 | ₩42,748 | ₩42,895 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,881 | ₩42,308 | ₩41,632 | ₩42,067 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,629 | ₩43,723 | ₩42,929 | ₩43,189 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,365 | ₩45,552 | ₩44,878 | ₩45,218 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,818 | ₩44,818 | ₩44,070 | ₩44,370 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,724 | ₩45,205 | ₩44,350 | ₩44,564 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,591 | ₩44,591 | ₩43,950 | ₩44,511 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,057 | ₩44,497 | ₩43,790 | ₩44,364 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,046 | ₩46,259 | ₩44,951 | ₩45,258 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,542 | ₩48,943 | ₩48,222 | ₩48,529 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,995 | ₩48,783 | ₩47,501 | ₩48,783 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,340 | ₩46,526 | ₩44,738 | ₩44,924 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,030 | ₩44,417 | ₩43,669 | ₩44,003 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,270 | ₩44,471 | ₩43,710 | ₩44,471 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩44,003 | ₩44,564 | ₩43,509 | ₩43,589 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,269 | ₩43,669 | ₩42,922 | ₩43,536 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,055 | ₩43,055 | ₩42,201 | ₩42,601 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,577 | ₩44,862 | ₩43,790 | ₩44,390 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,484 | ₩45,725 | ₩44,083 | ₩45,592 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,054 | ₩42,788 | ₩41,493 | ₩42,081 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,520 | ₩43,763 | ₩41,520 | ₩43,736 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,107 | ₩42,241 | ₩41,266 | ₩41,627 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,604 | ₩44,604 | ₩42,862 | ₩43,910 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,601 | ₩44,697 | ₩42,388 | ₩44,497 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,184 | ₩39,958 | ₩38,823 | ₩39,798 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,493 | ₩41,493 | ₩39,771 | ₩40,038 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,854 | ₩42,775 | ₩41,615 | ₩42,428 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,614 | ₩41,901 | ₩41,280 | ₩41,680 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,481 | ₩42,929 | ₩41,840 | ₩42,094 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,230 | ₩44,484 | ₩43,256 | ₩44,430 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,764 | ₩45,525 | ₩43,536 | ₩45,298 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,150 | ₩44,150 | ₩42,188 | ₩42,441 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,190 | ₩44,190 | ₩42,588 | ₩43,416 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,065 | ₩45,138 | ₩44,551 | ₩44,778 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,978 | ₩47,207 | ₩44,671 | ₩47,074 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,955 | ₩46,019 | ₩42,955 | ₩45,739 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,019 | ₩46,153 | ₩40,846 | ₩41,520 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,729 | ₩48,729 | ₩45,979 | ₩48,008 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,399 | ₩51,399 | ₩46,967 | ₩50,585 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,333 | ₩52,401 | ₩51,199 | ₩51,199 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,517 | ₩59,864 | ₩57,340 | ₩58,362 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,495 | ₩63,495 | ₩59,944 | ₩60,878 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,224 | ₩65,551 | ₩64,590 | ₩65,351 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,368 | ₩65,257 | ₩63,028 | ₩65,044 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,868 | ₩63,722 | ₩62,320 | ₩63,068 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,628 | ₩64,950 | ₩62,941 | ₩63,682 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,510 | ₩64,590 | ₩62,974 | ₩63,575 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,456 | ₩66,285 | ₩62,066 | ₩65,578 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,423 | ₩69,423 | ₩66,399 | ₩67,153 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,560 | ₩72,894 | ₩71,305 | ₩72,039 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,174 | ₩73,174 | ₩71,639 | ₩71,639 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,732 | ₩73,521 | ₩71,732 | ₩73,361 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,663 | ₩70,477 | ₩68,929 | ₩70,464 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,821 | ₩69,035 | ₩67,821 | ₩68,495 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,315 | ₩68,642 | ₩67,420 | ₩67,794 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,500 | ₩68,568 | ₩67,420 | ₩68,133 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,050 | ₩70,050 | ₩68,368 | ₩68,742 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,879 | ₩71,879 | ₩69,650 | ₩70,691 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,276 | ₩70,691 | ₩68,959 | ₩70,544 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,646 | ₩68,528 | ₩66,538 | ₩68,248 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,365 | ₩66,365 | ₩65,351 | ₩65,618 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,471 | ₩66,272 | ₩65,275 | ₩65,275 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩65,004 | ₩65,203 | ₩64,443 | ₩64,670 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,938 | ₩65,965 | ₩64,096 | ₩64,516 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,843 | ₩64,843 | ₩63,869 | ₩64,590 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,020 | ₩67,300 | ₩65,921 | ₩67,192 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,355 | ₩69,089 | ₩67,204 | ₩67,204 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,140 | ₩67,687 | ₩66,720 | ₩67,484 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,600 | ₩67,269 | ₩62,936 | ₩63,148 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,806 | ₩67,966 | ₩63,428 | ₩63,829 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,618 | ₩66,966 | ₩65,618 | ₩66,646 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,170 | ₩70,170 | ₩66,045 | ₩66,259 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,146 | ₩72,146 | ₩68,568 | ₩69,079 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,385 | ₩71,623 | ₩70,623 | ₩71,588 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,721 | ₩75,217 | ₩73,154 | ₩74,149 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,476 | ₩74,522 | ₩69,476 | ₩73,282 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,210 | ₩70,411 | ₩69,125 | ₩69,983 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,543 | ₩70,077 | ₩67,140 | ₩67,740 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,528 | ₩71,225 | ₩69,396 | ₩69,893 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,355 | ₩69,623 | ₩68,061 | ₩69,612 | +1.84% | 1.9만 |
|---|