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 | ₩42,118 | ₩42,184 | ₩41,744 | ₩41,838 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,812 | ₩42,918 | ₩40,810 | ₩41,464 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,453 | ₩44,453 | ₩42,945 | ₩43,359 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,975 | ₩46,375 | ₩45,174 | ₩45,241 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,361 | ₩45,641 | ₩45,000 | ₩45,387 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,748 | ₩46,188 | ₩44,600 | ₩44,760 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,960 | ₩45,334 | ₩44,761 | ₩45,107 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,761 | ₩45,761 | ₩44,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,974 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,721 | ₩45,881 | ₩44,896 | ₩45,227 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,201 | ₩45,521 | ₩44,607 | ₩44,947 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,281 | ₩45,374 | ₩44,834 | ₩45,201 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,667 | ₩45,227 | ₩44,493 | ₩45,174 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,454 | ₩45,548 | ₩44,480 | ₩44,967 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,708 | ₩45,975 | ₩45,427 | ₩45,801 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,507 | ₩46,055 | ₩45,227 | ₩45,975 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,371 | ₩44,333 | ₩42,251 | ₩44,220 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,464 | ₩41,804 | ₩41,137 | ₩41,410 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,623 | ₩41,050 | ₩40,156 | ₩40,757 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,972 | ₩42,972 | ₩41,050 | ₩41,930 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,386 | ₩44,013 | ₩43,105 | ₩43,946 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,292 | ₩45,561 | ₩43,105 | ₩43,933 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,838 | ₩42,772 | ₩41,838 | ₩42,665 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,506 | ₩43,506 | ₩42,652 | ₩42,692 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,585 | ₩43,225 | ₩42,245 | ₩42,818 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,425 | ₩42,677 | ₩42,004 | ₩42,558 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,038 | ₩43,519 | ₩41,958 | ₩43,479 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,504 | ₩41,704 | ₩41,250 | ₩41,420 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,331 | ₩42,478 | ₩41,571 | ₩41,878 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,438 | ₩42,985 | ₩42,345 | ₩42,825 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,119 | ₩43,319 | ₩42,078 | ₩42,319 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,959 | ₩43,372 | ₩42,832 | ₩43,039 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,518 | ₩42,798 | ₩42,318 | ₩42,732 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,438 | ₩42,838 | ₩42,096 | ₩42,545 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,159 | ₩43,332 | ₩42,505 | ₩42,598 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,557 | ₩42,278 | ₩41,410 | ₩41,984 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,623 | ₩41,304 | ₩40,129 | ₩40,890 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,745 | ₩38,194 | ₩35,418 | ₩38,194 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,032 | ₩36,406 | ₩35,912 | ₩36,313 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,006 | ₩36,326 | ₩36,006 | ₩36,232 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,512 | ₩35,805 | ₩35,374 | ₩35,685 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,779 | ₩35,919 | ₩35,365 | ₩35,760 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,112 | ₩36,166 | ₩35,592 | ₩35,632 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,679 | ₩35,792 | ₩35,230 | ₩35,725 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,032 | ₩36,072 | ₩35,378 | ₩35,605 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,219 | ₩36,499 | ₩36,032 | ₩36,232 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,886 | ₩36,243 | ₩35,819 | ₩35,966 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,432 | ₩36,273 | ₩35,210 | ₩36,206 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,378 | ₩35,565 | ₩35,098 | ₩35,527 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,738 | ₩35,418 | ₩34,698 | ₩35,378 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,632 | ₩35,632 | ₩35,098 | ₩35,258 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,099 | ₩36,166 | ₩35,805 | ₩36,006 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,765 | ₩36,086 | ₩35,498 | ₩35,579 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,445 | ₩36,006 | ₩35,098 | ₩35,992 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,566 | ₩36,980 | ₩36,012 | ₩36,192 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,045 | ₩35,272 | ₩34,831 | ₩35,258 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,645 | ₩35,819 | ₩35,232 | ₩35,352 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,966 | ₩36,339 | ₩35,932 | ₩36,006 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,940 | ₩37,474 | ₩36,860 | ₩36,980 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,112 | ₩36,806 | ₩35,899 | ₩36,620 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,392 | ₩35,899 | ₩35,165 | ₩35,899 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,179 | ₩36,433 | ₩36,112 | ₩36,273 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,926 | ₩37,087 | ₩36,660 | ₩36,953 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,112 | ₩36,338 | ₩35,899 | ₩36,273 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,604 | ₩34,778 | ₩34,351 | ₩34,602 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,057 | ₩35,192 | ₩34,765 | ₩34,965 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,950 | ₩34,311 | ₩33,950 | ₩34,231 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,004 | ₩34,124 | ₩33,644 | ₩34,084 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,498 | ₩35,085 | ₩34,364 | ₩34,778 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,910 | ₩34,991 | ₩33,897 | ₩34,885 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,777 | ₩33,657 | ₩32,777 | ₩33,337 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,268 | ₩32,055 | ₩31,188 | ₩31,842 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,121 | ₩31,495 | ₩30,988 | ₩31,495 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,335 | ₩32,416 | ₩31,041 | ₩32,322 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,601 | ₩31,628 | ₩30,507 | ₩31,401 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,482 | ₩32,522 | ₩30,842 | ₩31,001 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩32,990 | ₩33,019 | ₩31,121 | ₩31,642 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,869 | ₩33,256 | ₩32,863 | ₩33,084 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,965 | ₩35,325 | ₩34,418 | ₩34,631 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,698 | ₩34,850 | ₩33,377 | ₩33,990 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,911 | ₩35,605 | ₩34,431 | ₩34,631 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩35,992 | ₩35,992 | ₩35,232 | ₩35,845 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,273 | ₩37,674 | ₩36,873 | ₩37,247 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,084 | ₩34,551 | ₩33,790 | ₩34,071 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,630 | ₩34,564 | ₩33,397 | ₩34,404 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,537 | ₩34,057 | ₩33,250 | ₩33,337 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,031 | ₩34,471 | ₩33,056 | ₩33,884 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,458 | ₩34,765 | ₩34,257 | ₩34,498 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,017 | ₩34,391 | ₩31,568 | ₩32,082 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,939 | ₩36,499 | ₩35,685 | ₩36,032 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,047 | ₩38,114 | ₩36,579 | ₩36,579 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,976 | ₩40,076 | ₩38,314 | ₩38,675 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,023 | ₩40,503 | ₩39,555 | ₩40,463 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,316 | ₩41,197 | ₩39,969 | ₩40,696 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,209 | ₩40,890 | ₩39,716 | ₩40,623 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,651 | ₩41,817 | ₩41,237 | ₩41,397 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,518 | ₩43,171 | ₩41,557 | ₩41,704 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,012 | ₩43,012 | ₩41,651 | ₩41,651 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,718 | ₩43,339 | ₩42,365 | ₩43,145 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,852 | ₩43,225 | ₩42,598 | ₩43,065 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,679 | ₩44,039 | ₩43,412 | ₩43,773 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,320 | ₩44,707 | ₩43,065 | ₩43,786 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,188 | ₩46,669 | ₩45,427 | ₩45,868 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,482 | ₩47,443 | ₩46,151 | ₩47,189 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,869 | ₩46,869 | ₩46,081 | ₩46,442 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,855 | ₩46,949 | ₩46,388 | ₩46,842 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,376 | ₩47,950 | ₩47,238 | ₩47,896 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,695 | ₩47,416 | ₩46,455 | ₩47,282 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,443 | ₩47,443 | ₩46,669 | ₩46,842 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,403 | ₩48,830 | ₩47,643 | ₩47,776 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,537 | ₩48,590 | ₩47,923 | ₩48,163 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,443 | ₩48,203 | ₩47,389 | ₩47,936 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩46,989 | ₩47,309 | ₩46,789 | ₩46,949 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,548 | ₩46,548 | ₩46,061 | ₩46,415 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,029 | ₩47,029 | ₩45,561 | ₩45,708 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,362 | ₩46,962 | ₩46,201 | ₩46,949 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,082 | ₩47,322 | ₩46,308 | ₩46,682 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,162 | ₩47,162 | ₩46,815 | ₩47,136 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,069 | ₩47,322 | ₩46,402 | ₩46,975 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,377 | ₩48,524 | ₩47,963 | ₩48,470 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,056 | ₩48,363 | ₩47,696 | ₩48,177 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,123 | ₩48,724 | ₩47,576 | ₩48,724 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,378 | ₩50,144 | ₩49,204 | ₩49,791 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,483 | ₩48,670 | ₩47,616 | ₩48,670 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,297 | ₩48,951 | ₩47,910 | ₩48,844 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,911 | ₩49,324 | ₩47,859 | ₩48,070 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,948 | ₩47,015 | ₩45,601 | ₩46,962 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,448 | ₩47,209 | ₩46,032 | ₩46,909 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,291 | ₩46,375 | ₩45,187 | ₩46,215 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,949 | ₩46,949 | ₩45,868 | ₩46,068 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,799 | ₩44,333 | ₩43,305 | ₩44,200 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,867 | ₩45,361 | ₩44,613 | ₩44,747 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,652 | ₩43,359 | ₩42,298 | ₩43,159 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,707 | ₩44,907 | ₩44,266 | ₩44,480 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,159 | ₩44,280 | ₩43,079 | ₩43,986 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,706 | ₩43,706 | ₩42,732 | ₩42,878 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,864 | ₩42,291 | ₩41,616 | ₩42,051 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,612 | ₩43,706 | ₩42,912 | ₩43,172 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,347 | ₩45,534 | ₩44,860 | ₩45,201 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,800 | ₩44,800 | ₩44,053 | ₩44,353 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,707 | ₩45,187 | ₩44,333 | ₩44,547 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,573 | ₩44,573 | ₩43,933 | ₩44,493 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,039 | ₩44,480 | ₩43,773 | ₩44,346 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,028 | ₩46,241 | ₩44,934 | ₩45,241 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,524 | ₩48,924 | ₩48,203 | ₩48,510 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,976 | ₩48,764 | ₩47,483 | ₩48,764 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,322 | ₩46,508 | ₩44,720 | ₩44,907 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,013 | ₩44,400 | ₩43,652 | ₩43,986 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,253 | ₩44,453 | ₩43,693 | ₩44,453 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩43,986 | ₩44,547 | ₩43,492 | ₩43,572 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,252 | ₩43,652 | ₩42,905 | ₩43,519 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,039 | ₩43,039 | ₩42,184 | ₩42,585 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,560 | ₩44,844 | ₩43,773 | ₩44,373 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,467 | ₩45,708 | ₩44,066 | ₩45,574 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,038 | ₩42,772 | ₩41,477 | ₩42,064 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,504 | ₩43,746 | ₩41,504 | ₩43,719 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,091 | ₩42,225 | ₩41,250 | ₩41,611 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,587 | ₩44,587 | ₩42,845 | ₩43,893 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,585 | ₩44,680 | ₩42,371 | ₩44,480 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,168 | ₩39,942 | ₩38,808 | ₩39,782 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,477 | ₩41,477 | ₩39,756 | ₩40,023 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,838 | ₩42,758 | ₩41,599 | ₩42,411 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,597 | ₩41,884 | ₩41,264 | ₩41,664 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,465 | ₩42,912 | ₩41,824 | ₩42,078 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,213 | ₩44,467 | ₩43,239 | ₩44,413 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,747 | ₩45,507 | ₩43,519 | ₩45,281 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,133 | ₩44,133 | ₩42,171 | ₩42,425 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,173 | ₩44,173 | ₩42,572 | ₩43,399 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,047 | ₩45,120 | ₩44,533 | ₩44,760 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,960 | ₩47,189 | ₩44,653 | ₩47,056 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,939 | ₩46,001 | ₩42,939 | ₩45,721 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,001 | ₩46,135 | ₩40,830 | ₩41,504 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,710 | ₩48,710 | ₩45,961 | ₩47,990 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,379 | ₩51,379 | ₩46,949 | ₩50,565 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,313 | ₩52,380 | ₩51,179 | ₩51,179 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,493 | ₩59,840 | ₩57,318 | ₩58,339 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,470 | ₩63,470 | ₩59,920 | ₩60,855 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,198 | ₩65,525 | ₩64,565 | ₩65,325 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,343 | ₩65,232 | ₩63,003 | ₩65,018 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,843 | ₩63,697 | ₩62,296 | ₩63,043 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,604 | ₩64,925 | ₩62,916 | ₩63,657 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,484 | ₩64,565 | ₩62,950 | ₩63,550 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,431 | ₩66,259 | ₩62,042 | ₩65,552 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,396 | ₩69,396 | ₩66,373 | ₩67,127 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,532 | ₩72,865 | ₩71,277 | ₩72,011 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,146 | ₩73,146 | ₩71,611 | ₩71,611 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,704 | ₩73,493 | ₩71,704 | ₩73,332 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,636 | ₩70,450 | ₩68,902 | ₩70,436 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,794 | ₩69,009 | ₩67,794 | ₩68,468 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,288 | ₩68,615 | ₩67,394 | ₩67,767 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,474 | ₩68,541 | ₩67,394 | ₩68,106 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,023 | ₩70,023 | ₩68,341 | ₩68,715 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,851 | ₩71,851 | ₩69,622 | ₩70,663 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,249 | ₩70,663 | ₩68,932 | ₩70,517 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,620 | ₩68,501 | ₩66,512 | ₩68,221 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,339 | ₩66,339 | ₩65,325 | ₩65,592 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,445 | ₩66,246 | ₩65,249 | ₩65,249 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩64,978 | ₩65,177 | ₩64,418 | ₩64,645 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,912 | ₩65,939 | ₩64,071 | ₩64,491 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,818 | ₩64,818 | ₩63,844 | ₩64,565 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩66,993 | ₩67,274 | ₩65,895 | ₩67,166 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,328 | ₩69,062 | ₩67,178 | ₩67,178 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,114 | ₩67,661 | ₩66,694 | ₩67,458 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,574 | ₩67,243 | ₩62,911 | ₩63,123 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,780 | ₩67,940 | ₩63,404 | ₩63,804 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,592 | ₩66,940 | ₩65,592 | ₩66,620 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,143 | ₩70,143 | ₩66,019 | ₩66,233 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,118 | ₩72,118 | ₩68,541 | ₩69,053 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,357 | ₩71,595 | ₩70,595 | ₩71,560 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,693 | ₩75,187 | ₩73,126 | ₩74,120 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,449 | ₩74,493 | ₩69,449 | ₩73,254 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,183 | ₩70,383 | ₩69,098 | ₩69,956 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,516 | ₩70,049 | ₩67,114 | ₩67,714 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,501 | ₩71,197 | ₩69,369 | ₩69,865 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,328 | ₩69,596 | ₩68,034 | ₩69,585 | +1.84% | 1.9만 |
|---|