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 | ₩42,129 | ₩42,196 | ₩41,755 | ₩41,848 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,823 | ₩42,930 | ₩40,821 | ₩41,475 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,465 | ₩44,465 | ₩42,956 | ₩43,370 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,987 | ₩46,387 | ₩45,186 | ₩45,252 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,373 | ₩45,653 | ₩45,012 | ₩45,399 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,760 | ₩46,200 | ₩44,612 | ₩44,772 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,972 | ₩45,346 | ₩44,773 | ₩45,119 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,773 | ₩45,773 | ₩44,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,985 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,733 | ₩45,893 | ₩44,908 | ₩45,239 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,212 | ₩45,533 | ₩44,618 | ₩44,959 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,292 | ₩45,386 | ₩44,845 | ₩45,212 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,678 | ₩45,239 | ₩44,505 | ₩45,186 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,466 | ₩45,559 | ₩44,492 | ₩44,979 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,720 | ₩45,987 | ₩45,439 | ₩45,813 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,519 | ₩46,067 | ₩45,239 | ₩45,987 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,382 | ₩44,345 | ₩42,262 | ₩44,231 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,475 | ₩41,815 | ₩41,148 | ₩41,421 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,634 | ₩41,061 | ₩40,167 | ₩40,767 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,983 | ₩42,983 | ₩41,061 | ₩41,941 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,397 | ₩44,024 | ₩43,117 | ₩43,958 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,304 | ₩45,573 | ₩43,117 | ₩43,944 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,848 | ₩42,783 | ₩41,848 | ₩42,676 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,517 | ₩43,517 | ₩42,663 | ₩42,703 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,596 | ₩43,237 | ₩42,256 | ₩42,830 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,436 | ₩42,688 | ₩42,015 | ₩42,569 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,049 | ₩43,530 | ₩41,969 | ₩43,490 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,515 | ₩41,715 | ₩41,261 | ₩41,431 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,342 | ₩42,489 | ₩41,582 | ₩41,889 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,449 | ₩42,996 | ₩42,356 | ₩42,836 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,130 | ₩43,330 | ₩42,089 | ₩42,330 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,970 | ₩43,384 | ₩42,843 | ₩43,050 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,529 | ₩42,810 | ₩42,329 | ₩42,743 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,449 | ₩42,850 | ₩42,107 | ₩42,556 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,170 | ₩43,344 | ₩42,516 | ₩42,609 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,568 | ₩42,289 | ₩41,421 | ₩41,995 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,634 | ₩41,315 | ₩40,140 | ₩40,901 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,755 | ₩38,204 | ₩35,428 | ₩38,204 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,042 | ₩36,416 | ₩35,922 | ₩36,322 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,015 | ₩36,335 | ₩36,015 | ₩36,242 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,521 | ₩35,815 | ₩35,384 | ₩35,695 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,788 | ₩35,928 | ₩35,374 | ₩35,769 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,122 | ₩36,175 | ₩35,601 | ₩35,641 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,688 | ₩35,801 | ₩35,239 | ₩35,735 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,042 | ₩36,082 | ₩35,388 | ₩35,615 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,229 | ₩36,509 | ₩36,042 | ₩36,242 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,895 | ₩36,253 | ₩35,828 | ₩35,975 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,441 | ₩36,282 | ₩35,219 | ₩36,215 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,388 | ₩35,575 | ₩35,107 | ₩35,536 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,747 | ₩35,428 | ₩34,707 | ₩35,388 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,641 | ₩35,641 | ₩35,107 | ₩35,268 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,109 | ₩36,175 | ₩35,815 | ₩36,015 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,775 | ₩36,095 | ₩35,508 | ₩35,588 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,454 | ₩36,015 | ₩35,107 | ₩36,002 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,576 | ₩36,990 | ₩36,022 | ₩36,202 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,054 | ₩35,281 | ₩34,840 | ₩35,268 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,655 | ₩35,828 | ₩35,241 | ₩35,361 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,975 | ₩36,349 | ₩35,942 | ₩36,015 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,949 | ₩37,483 | ₩36,869 | ₩36,990 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,122 | ₩36,816 | ₩35,908 | ₩36,629 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,401 | ₩35,908 | ₩35,174 | ₩35,908 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,189 | ₩36,442 | ₩36,122 | ₩36,282 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,936 | ₩37,096 | ₩36,669 | ₩36,963 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,122 | ₩36,347 | ₩35,908 | ₩36,282 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,613 | ₩34,787 | ₩34,360 | ₩34,611 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,066 | ₩35,201 | ₩34,774 | ₩34,974 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,959 | ₩34,320 | ₩33,959 | ₩34,240 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,013 | ₩34,133 | ₩33,652 | ₩34,093 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,507 | ₩35,094 | ₩34,373 | ₩34,787 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,919 | ₩35,001 | ₩33,906 | ₩34,894 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,786 | ₩33,666 | ₩32,786 | ₩33,345 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,276 | ₩32,064 | ₩31,196 | ₩31,850 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,129 | ₩31,503 | ₩30,996 | ₩31,503 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,343 | ₩32,424 | ₩31,049 | ₩32,331 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,609 | ₩31,637 | ₩30,515 | ₩31,410 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,491 | ₩32,531 | ₩30,850 | ₩31,009 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩32,998 | ₩33,028 | ₩31,129 | ₩31,650 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,878 | ₩33,265 | ₩32,871 | ₩33,093 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,974 | ₩35,334 | ₩34,427 | ₩34,640 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,707 | ₩34,859 | ₩33,385 | ₩33,999 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,920 | ₩35,615 | ₩34,440 | ₩34,640 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩36,002 | ₩36,002 | ₩35,241 | ₩35,855 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,283 | ₩37,684 | ₩36,883 | ₩37,257 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,093 | ₩34,560 | ₩33,799 | ₩34,079 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,639 | ₩34,573 | ₩33,405 | ₩34,413 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,546 | ₩34,066 | ₩33,259 | ₩33,345 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,039 | ₩34,480 | ₩33,065 | ₩33,893 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,467 | ₩34,774 | ₩34,266 | ₩34,507 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,026 | ₩34,400 | ₩31,577 | ₩32,091 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,948 | ₩36,509 | ₩35,695 | ₩36,042 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,057 | ₩38,124 | ₩36,589 | ₩36,589 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,986 | ₩40,086 | ₩38,324 | ₩38,685 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,033 | ₩40,514 | ₩39,566 | ₩40,474 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,327 | ₩41,208 | ₩39,980 | ₩40,707 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,220 | ₩40,901 | ₩39,726 | ₩40,634 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,662 | ₩41,828 | ₩41,248 | ₩41,408 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,529 | ₩43,182 | ₩41,568 | ₩41,715 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,023 | ₩43,023 | ₩41,662 | ₩41,662 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,730 | ₩43,350 | ₩42,376 | ₩43,157 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,863 | ₩43,237 | ₩42,609 | ₩43,077 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,691 | ₩44,051 | ₩43,424 | ₩43,784 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,331 | ₩44,718 | ₩43,077 | ₩43,797 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,200 | ₩46,681 | ₩45,439 | ₩45,880 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,494 | ₩47,455 | ₩46,163 | ₩47,201 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,881 | ₩46,881 | ₩46,093 | ₩46,454 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,868 | ₩46,961 | ₩46,400 | ₩46,854 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,388 | ₩47,962 | ₩47,251 | ₩47,909 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,707 | ₩47,428 | ₩46,467 | ₩47,295 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,455 | ₩47,455 | ₩46,681 | ₩46,854 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,416 | ₩48,843 | ₩47,655 | ₩47,789 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,550 | ₩48,603 | ₩47,936 | ₩48,176 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,455 | ₩48,216 | ₩47,402 | ₩47,949 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩47,001 | ₩47,321 | ₩46,801 | ₩46,961 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,561 | ₩46,561 | ₩46,073 | ₩46,427 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,041 | ₩47,041 | ₩45,573 | ₩45,720 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,374 | ₩46,974 | ₩46,214 | ₩46,961 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,095 | ₩47,335 | ₩46,320 | ₩46,694 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,175 | ₩47,175 | ₩46,828 | ₩47,148 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,081 | ₩47,335 | ₩46,414 | ₩46,988 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,389 | ₩48,536 | ₩47,976 | ₩48,483 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,069 | ₩48,376 | ₩47,709 | ₩48,189 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,136 | ₩48,736 | ₩47,588 | ₩48,736 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,391 | ₩50,157 | ₩49,217 | ₩49,804 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,496 | ₩48,683 | ₩47,629 | ₩48,683 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,309 | ₩48,963 | ₩47,922 | ₩48,857 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,923 | ₩49,337 | ₩47,871 | ₩48,082 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,960 | ₩47,028 | ₩45,613 | ₩46,974 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,460 | ₩47,221 | ₩46,044 | ₩46,921 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,303 | ₩46,387 | ₩45,199 | ₩46,227 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,961 | ₩46,961 | ₩45,880 | ₩46,080 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,811 | ₩44,345 | ₩43,317 | ₩44,211 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,879 | ₩45,373 | ₩44,625 | ₩44,759 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,663 | ₩43,370 | ₩42,309 | ₩43,170 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,718 | ₩44,919 | ₩44,278 | ₩44,492 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,170 | ₩44,291 | ₩43,090 | ₩43,998 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,717 | ₩43,717 | ₩42,743 | ₩42,890 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,875 | ₩42,302 | ₩41,627 | ₩42,062 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,624 | ₩43,717 | ₩42,923 | ₩43,183 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,359 | ₩45,546 | ₩44,872 | ₩45,212 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,812 | ₩44,812 | ₩44,064 | ₩44,365 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,718 | ₩45,199 | ₩44,345 | ₩44,558 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,585 | ₩44,585 | ₩43,944 | ₩44,505 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,051 | ₩44,492 | ₩43,784 | ₩44,358 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,040 | ₩46,254 | ₩44,945 | ₩45,252 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,536 | ₩48,937 | ₩48,216 | ₩48,523 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,989 | ₩48,777 | ₩47,495 | ₩48,777 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,334 | ₩46,521 | ₩44,732 | ₩44,919 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,024 | ₩44,411 | ₩43,664 | ₩43,998 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,265 | ₩44,465 | ₩43,704 | ₩44,465 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩43,998 | ₩44,558 | ₩43,504 | ₩43,584 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,263 | ₩43,664 | ₩42,916 | ₩43,530 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,050 | ₩43,050 | ₩42,196 | ₩42,596 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,572 | ₩44,856 | ₩43,784 | ₩44,385 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,478 | ₩45,720 | ₩44,078 | ₩45,586 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,049 | ₩42,783 | ₩41,488 | ₩42,075 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,515 | ₩43,757 | ₩41,515 | ₩43,731 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,102 | ₩42,236 | ₩41,261 | ₩41,622 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,598 | ₩44,598 | ₩42,856 | ₩43,904 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,596 | ₩44,692 | ₩42,382 | ₩44,492 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,179 | ₩39,953 | ₩38,818 | ₩39,793 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,488 | ₩41,488 | ₩39,766 | ₩40,033 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,848 | ₩42,770 | ₩41,610 | ₩42,422 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,608 | ₩41,895 | ₩41,274 | ₩41,675 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,476 | ₩42,923 | ₩41,835 | ₩42,089 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,225 | ₩44,478 | ₩43,250 | ₩44,425 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,759 | ₩45,519 | ₩43,530 | ₩45,292 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,144 | ₩44,144 | ₩42,182 | ₩42,436 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,185 | ₩44,185 | ₩42,583 | ₩43,410 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,059 | ₩45,132 | ₩44,545 | ₩44,772 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,972 | ₩47,201 | ₩44,665 | ₩47,068 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,950 | ₩46,013 | ₩42,950 | ₩45,733 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,013 | ₩46,147 | ₩40,841 | ₩41,515 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,723 | ₩48,723 | ₩45,973 | ₩48,002 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,393 | ₩51,393 | ₩46,961 | ₩50,579 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,326 | ₩52,394 | ₩51,193 | ₩51,193 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,509 | ₩59,856 | ₩57,333 | ₩58,354 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,487 | ₩63,487 | ₩59,936 | ₩60,871 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,216 | ₩65,543 | ₩64,581 | ₩65,342 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,360 | ₩65,249 | ₩63,020 | ₩65,035 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,859 | ₩63,714 | ₩62,312 | ₩63,060 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,620 | ₩64,942 | ₩62,933 | ₩63,674 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,501 | ₩64,581 | ₩62,966 | ₩63,567 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,448 | ₩66,277 | ₩62,059 | ₩65,569 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,414 | ₩69,414 | ₩66,390 | ₩67,144 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,551 | ₩72,884 | ₩71,296 | ₩72,030 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,165 | ₩73,165 | ₩71,630 | ₩71,630 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,723 | ₩73,512 | ₩71,723 | ₩73,352 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,654 | ₩70,468 | ₩68,920 | ₩70,455 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,812 | ₩69,027 | ₩67,812 | ₩68,486 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,306 | ₩68,633 | ₩67,411 | ₩67,785 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,492 | ₩68,559 | ₩67,411 | ₩68,124 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,041 | ₩70,041 | ₩68,359 | ₩68,733 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,870 | ₩71,870 | ₩69,641 | ₩70,682 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,267 | ₩70,682 | ₩68,951 | ₩70,535 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,637 | ₩68,519 | ₩66,529 | ₩68,239 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,357 | ₩66,357 | ₩65,342 | ₩65,609 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,463 | ₩66,263 | ₩65,266 | ₩65,266 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩64,995 | ₩65,194 | ₩64,435 | ₩64,662 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,930 | ₩65,956 | ₩64,088 | ₩64,508 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,835 | ₩64,835 | ₩63,861 | ₩64,581 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,011 | ₩67,291 | ₩65,912 | ₩67,183 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,346 | ₩69,080 | ₩67,195 | ₩67,195 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,131 | ₩67,678 | ₩66,712 | ₩67,476 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,592 | ₩67,261 | ₩62,928 | ₩63,140 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,797 | ₩67,957 | ₩63,420 | ₩63,821 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,609 | ₩66,958 | ₩65,609 | ₩66,637 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,161 | ₩70,161 | ₩66,037 | ₩66,250 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,137 | ₩72,137 | ₩68,559 | ₩69,071 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,376 | ₩71,614 | ₩70,614 | ₩71,579 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,712 | ₩75,207 | ₩73,145 | ₩74,139 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,467 | ₩74,513 | ₩69,467 | ₩73,273 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,201 | ₩70,402 | ₩69,116 | ₩69,974 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,534 | ₩70,068 | ₩67,131 | ₩67,732 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,519 | ₩71,216 | ₩69,387 | ₩69,884 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,346 | ₩69,614 | ₩68,052 | ₩69,603 | +1.84% | 1.9만 |
|---|