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 | ₩42,123 | ₩42,189 | ₩41,749 | ₩41,842 | -0.67% | 11.3만 |
| 2026.10.08 | ₩42,817 | ₩42,923 | ₩40,815 | ₩41,469 | -3.15% | 13.4만 |
| 2026.10.07 | ₩44,458 | ₩44,458 | ₩42,950 | ₩43,364 | -2.46% | 12.2만 |
| 2026.10.06 | ₩45,980 | ₩46,380 | ₩45,179 | ₩45,246 | -1.60% | 7.4만 |
| 2026.10.05 | ₩45,366 | ₩45,646 | ₩45,005 | ₩45,392 | +0.06% | 7.5만 |
| 2026.10.02 | ₩45,753 | ₩46,193 | ₩44,605 | ₩44,765 | -2.16% | 7.8만 |
| 2026.10.01 | ₩44,965 | ₩45,339 | ₩44,767 | ₩45,112 | +0.33% | 5.2만 |
| 2026.09.30 | ₩45,766 | ₩45,766 | ₩44,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,979 |
| -1.72% |
| 8.9만 |
| 2026.09.29 | ₩45,726 | ₩45,886 | ₩44,901 | ₩45,232 | -1.08% | 4.7만 |
|---|
| 2026.09.28 | ₩45,206 | ₩45,526 | ₩44,612 | ₩44,952 | -0.56% | 9.4만 |
|---|
| 2026.09.25 | ₩45,286 | ₩45,379 | ₩44,839 | ₩45,206 | -0.18% | 8.2만 |
|---|
| 2026.09.24 | ₩44,672 | ₩45,232 | ₩44,498 | ₩45,179 | +1.14% | 5.1만 |
|---|
| 2026.09.23 | ₩45,459 | ₩45,553 | ₩44,485 | ₩44,972 | -1.07% | 5.6만 |
|---|
| 2026.09.22 | ₩45,713 | ₩45,980 | ₩45,433 | ₩45,806 | +0.20% | 5만 |
|---|
| 2026.09.21 | ₩45,513 | ₩46,060 | ₩45,232 | ₩45,980 | +1.03% | 11.7만 |
|---|
| 2026.09.18 | ₩42,376 | ₩44,338 | ₩42,256 | ₩44,225 | +4.36% | 12.4만 |
|---|
| 2026.09.17 | ₩41,469 | ₩41,809 | ₩41,142 | ₩41,415 | -0.13% | 7.7만 |
|---|
| 2026.09.16 | ₩40,628 | ₩41,055 | ₩40,161 | ₩40,761 | +0.33% | 7만 |
|---|
| 2026.09.15 | ₩42,977 | ₩42,977 | ₩41,055 | ₩41,934 | -2.43% | 16.8만 |
|---|
| 2026.09.14 | ₩43,390 | ₩44,018 | ₩43,110 | ₩43,951 | +1.29% | 11.2만 |
|---|
| 2026.09.11 | ₩43,297 | ₩45,566 | ₩43,110 | ₩43,938 | +1.48% | 7.4만 |
|---|
| 2026.09.10 | ₩41,842 | ₩42,776 | ₩41,842 | ₩42,670 | +1.98% | 4.5만 |
|---|
| 2026.09.09 | ₩43,511 | ₩43,511 | ₩42,656 | ₩42,696 | -1.87% | 4.4만 |
|---|
| 2026.09.08 | ₩42,590 | ₩43,230 | ₩42,249 | ₩42,823 | +0.55% | 7.6만 |
|---|
| 2026.09.04 | ₩42,429 | ₩42,682 | ₩42,009 | ₩42,563 | +0.31% | 6.9만 |
|---|
| 2026.09.03 | ₩42,042 | ₩43,524 | ₩41,962 | ₩43,484 | +3.43% | 5.4만 |
|---|
| 2026.09.02 | ₩41,509 | ₩41,709 | ₩41,255 | ₩41,424 | -0.20% | 3.7만 |
|---|
| 2026.09.01 | ₩42,336 | ₩42,483 | ₩41,575 | ₩41,882 | -1.07% | 5.2만 |
|---|
| 2026.08.31 | ₩42,443 | ₩42,990 | ₩42,349 | ₩42,830 | +0.91% | 5.5만 |
|---|
| 2026.08.28 | ₩43,124 | ₩43,324 | ₩42,082 | ₩42,324 | -1.85% | 12.2만 |
|---|
| 2026.08.27 | ₩42,963 | ₩43,377 | ₩42,837 | ₩43,043 | +0.19% | 5.9만 |
|---|
| 2026.08.26 | ₩42,523 | ₩42,803 | ₩42,323 | ₩42,736 | +0.50% | 4.1만 |
|---|
| 2026.08.25 | ₩42,443 | ₩42,843 | ₩42,101 | ₩42,550 | +0.25% | 5.7만 |
|---|
| 2026.08.24 | ₩43,164 | ₩43,337 | ₩42,510 | ₩42,603 | -1.30% | 8.8만 |
|---|
| 2026.08.21 | ₩41,562 | ₩42,283 | ₩41,415 | ₩41,989 | +1.03% | 10.6만 |
|---|
| 2026.08.20 | ₩40,628 | ₩41,308 | ₩40,134 | ₩40,895 | +0.66% | 16.4만 |
|---|
| 2026.08.19 | ₩35,749 | ₩38,199 | ₩35,422 | ₩38,199 | +6.85% | 12.2만 |
|---|
| 2026.08.18 | ₩36,036 | ₩36,410 | ₩35,916 | ₩36,317 | +0.78% | 12.3만 |
|---|
| 2026.08.17 | ₩36,010 | ₩36,330 | ₩36,010 | ₩36,237 | +0.63% | 13.2만 |
|---|
| 2026.08.14 | ₩35,516 | ₩35,809 | ₩35,378 | ₩35,689 | +0.49% | 8.6만 |
|---|
| 2026.08.13 | ₩35,783 | ₩35,923 | ₩35,369 | ₩35,764 | -0.05% | 6.3만 |
|---|
| 2026.08.12 | ₩36,116 | ₩36,170 | ₩35,596 | ₩35,636 | -1.33% | 4.5만 |
|---|
| 2026.08.11 | ₩35,683 | ₩35,796 | ₩35,234 | ₩35,729 | +0.13% | 4.5만 |
|---|
| 2026.08.10 | ₩36,036 | ₩36,076 | ₩35,382 | ₩35,609 | -1.19% | 9.5만 |
|---|
| 2026.08.07 | ₩36,223 | ₩36,503 | ₩36,036 | ₩36,237 | +0.04% | 7.4만 |
|---|
| 2026.08.06 | ₩35,890 | ₩36,247 | ₩35,823 | ₩35,970 | +0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩35,436 | ₩36,277 | ₩35,214 | ₩36,210 | +2.18% | 4.2만 |
|---|
| 2026.08.04 | ₩35,382 | ₩35,569 | ₩35,102 | ₩35,531 | +0.42% | 4.7만 |
|---|
| 2026.08.03 | ₩34,742 | ₩35,422 | ₩34,702 | ₩35,382 | +1.84% | 4.7만 |
|---|
| 2026.07.31 | ₩35,636 | ₩35,636 | ₩35,102 | ₩35,262 | -1.05% | 4.5만 |
|---|
| 2026.07.30 | ₩36,103 | ₩36,170 | ₩35,809 | ₩36,010 | -0.26% | 3.4만 |
|---|
| 2026.07.29 | ₩35,769 | ₩36,090 | ₩35,502 | ₩35,583 | -0.52% | 2.3만 |
|---|
| 2026.07.28 | ₩35,449 | ₩36,010 | ₩35,102 | ₩35,996 | +1.54% | 3.1만 |
|---|
| 2026.07.27 | ₩36,570 | ₩36,984 | ₩36,016 | ₩36,197 | -1.02% | 6.3만 |
|---|
| 2026.07.24 | ₩35,049 | ₩35,276 | ₩34,835 | ₩35,262 | +0.61% | 5.8만 |
|---|
| 2026.07.23 | ₩35,649 | ₩35,823 | ₩35,236 | ₩35,356 | -0.82% | 4.6만 |
|---|
| 2026.07.22 | ₩35,970 | ₩36,343 | ₩35,936 | ₩36,010 | +0.11% | 3.7만 |
|---|
| 2026.07.21 | ₩36,944 | ₩37,478 | ₩36,864 | ₩36,984 | +0.11% | 10.8만 |
|---|
| 2026.07.20 | ₩36,116 | ₩36,810 | ₩35,903 | ₩36,624 | +1.40% | 10.2만 |
|---|
| 2026.07.17 | ₩35,396 | ₩35,903 | ₩35,169 | ₩35,903 | +1.43% | 3.6만 |
|---|
| 2026.07.16 | ₩36,183 | ₩36,437 | ₩36,116 | ₩36,277 | +0.26% | 3만 |
|---|
| 2026.07.15 | ₩36,931 | ₩37,091 | ₩36,664 | ₩36,957 | +0.07% | 4.3만 |
|---|
| 2026.07.14 | ₩36,116 | ₩36,342 | ₩35,903 | ₩36,277 | +0.44% | 3.1만 |
|---|
| 2026.07.13 | ₩34,608 | ₩34,782 | ₩34,355 | ₩34,606 | -0.01% | 3만 |
|---|
| 2026.07.10 | ₩35,061 | ₩35,196 | ₩34,768 | ₩34,969 | -0.26% | 3.5만 |
|---|
| 2026.07.09 | ₩33,954 | ₩34,315 | ₩33,954 | ₩34,235 | +0.83% | 3.2만 |
|---|
| 2026.07.08 | ₩34,008 | ₩34,128 | ₩33,647 | ₩34,088 | +0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩34,501 | ₩35,089 | ₩34,368 | ₩34,782 | +0.81% | 4만 |
|---|
| 2026.07.06 | ₩33,914 | ₩34,995 | ₩33,901 | ₩34,889 | +2.87% | 6.6만 |
|---|
| 2026.07.02 | ₩32,781 | ₩33,661 | ₩32,781 | ₩33,340 | +1.71% | 5.9만 |
|---|
| 2026.07.01 | ₩31,272 | ₩32,059 | ₩31,191 | ₩31,845 | +1.84% | 2.6만 |
|---|
| 2026.06.30 | ₩31,125 | ₩31,498 | ₩30,991 | ₩31,498 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩31,338 | ₩32,419 | ₩31,045 | ₩32,326 | +3.15% | 5.4만 |
|---|
| 2026.06.26 | ₩30,604 | ₩31,632 | ₩30,511 | ₩31,405 | +2.62% | 3.9만 |
|---|
| 2026.06.25 | ₩32,486 | ₩32,526 | ₩30,846 | ₩31,005 | -4.56% | 8.1만 |
|---|
| 2026.06.24 | ₩32,993 | ₩33,023 | ₩31,125 | ₩31,645 | -4.09% | 6.1만 |
|---|
| 2026.06.23 | ₩32,873 | ₩33,260 | ₩32,866 | ₩33,088 | +0.65% | 4만 |
|---|
| 2026.06.22 | ₩34,969 | ₩35,329 | ₩34,421 | ₩34,635 | -0.95% | 5.6만 |
|---|
| 2026.06.18 | ₩34,702 | ₩34,854 | ₩33,380 | ₩33,994 | -2.04% | 4.6만 |
|---|
| 2026.06.17 | ₩34,915 | ₩35,609 | ₩34,435 | ₩34,635 | -0.80% | 7.2만 |
|---|
| 2026.06.16 | ₩35,996 | ₩35,996 | ₩35,236 | ₩35,850 | -0.41% | 6.2만 |
|---|
| 2026.06.15 | ₩37,278 | ₩37,678 | ₩36,877 | ₩37,251 | -0.07% | 11.7만 |
|---|
| 2026.06.12 | ₩34,088 | ₩34,555 | ₩33,794 | ₩34,074 | -0.04% | 7만 |
|---|
| 2026.06.11 | ₩33,634 | ₩34,568 | ₩33,400 | ₩34,408 | +2.30% | 4만 |
|---|
| 2026.06.10 | ₩33,541 | ₩34,061 | ₩33,254 | ₩33,340 | -0.60% | 5.6만 |
|---|
| 2026.06.09 | ₩34,034 | ₩34,475 | ₩33,060 | ₩33,888 | -0.43% | 5.2만 |
|---|
| 2026.06.08 | ₩34,461 | ₩34,768 | ₩34,261 | ₩34,501 | +0.12% | 7.8만 |
|---|
| 2026.06.05 | ₩34,021 | ₩34,395 | ₩31,572 | ₩32,086 | -5.69% | 20.5만 |
|---|
| 2026.06.04 | ₩35,943 | ₩36,503 | ₩35,689 | ₩36,036 | +0.26% | 7.8만 |
|---|
| 2026.06.03 | ₩38,052 | ₩38,118 | ₩36,584 | ₩36,584 | -3.86% | 9.1만 |
|---|
| 2026.06.02 | ₩39,980 | ₩40,080 | ₩38,319 | ₩38,679 | -3.25% | 17.3만 |
|---|
| 2026.06.01 | ₩40,027 | ₩40,508 | ₩39,560 | ₩40,467 | +1.10% | 9.8만 |
|---|
| 2026.05.29 | ₩40,321 | ₩41,202 | ₩39,974 | ₩40,701 | +0.94% | 8.1만 |
|---|
| 2026.05.28 | ₩40,214 | ₩40,895 | ₩39,720 | ₩40,628 | +1.03% | 13.2만 |
|---|
| 2026.05.27 | ₩41,655 | ₩41,822 | ₩41,242 | ₩41,402 | -0.61% | 7.6만 |
|---|
| 2026.05.26 | ₩42,523 | ₩43,176 | ₩41,562 | ₩41,709 | -1.91% | 11.6만 |
|---|
| 2026.05.22 | ₩43,017 | ₩43,017 | ₩41,655 | ₩41,655 | -3.16% | 11.7만 |
|---|
| 2026.05.21 | ₩42,723 | ₩43,344 | ₩42,369 | ₩43,150 | +1.00% | 7만 |
|---|
| 2026.05.20 | ₩42,857 | ₩43,230 | ₩42,603 | ₩43,070 | +0.50% | 9만 |
|---|
| 2026.05.19 | ₩43,684 | ₩44,044 | ₩43,417 | ₩43,778 | +0.21% | 10.4만 |
|---|
| 2026.05.18 | ₩44,325 | ₩44,712 | ₩43,070 | ₩43,791 | -1.20% | 20.6만 |
|---|
| 2026.05.15 | ₩46,193 | ₩46,674 | ₩45,433 | ₩45,873 | -0.69% | 17.1만 |
|---|
| 2026.05.14 | ₩46,487 | ₩47,448 | ₩46,156 | ₩47,194 | +1.52% | 8.3만 |
|---|
| 2026.05.13 | ₩46,874 | ₩46,874 | ₩46,086 | ₩46,447 | -0.91% | 8.4만 |
|---|
| 2026.05.12 | ₩46,861 | ₩46,954 | ₩46,393 | ₩46,847 | -0.03% | 9.6만 |
|---|
| 2026.05.11 | ₩47,381 | ₩47,955 | ₩47,244 | ₩47,902 | +1.10% | 13.3만 |
|---|
| 2026.05.08 | ₩46,700 | ₩47,421 | ₩46,460 | ₩47,288 | +1.26% | 6만 |
|---|
| 2026.05.07 | ₩47,448 | ₩47,448 | ₩46,674 | ₩46,847 | -1.27% | 5.6만 |
|---|
| 2026.05.06 | ₩48,409 | ₩48,836 | ₩47,648 | ₩47,782 | -1.30% | 8.1만 |
|---|
| 2026.05.05 | ₩48,542 | ₩48,596 | ₩47,928 | ₩48,169 | -0.77% | 6.5만 |
|---|
| 2026.05.04 | ₩47,448 | ₩48,209 | ₩47,394 | ₩47,942 | +1.04% | 6.7만 |
|---|
| 2026.05.01 | ₩46,994 | ₩47,314 | ₩46,794 | ₩46,954 | -0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩46,554 | ₩46,554 | ₩46,066 | ₩46,420 | -0.29% | 6.4만 |
|---|
| 2026.04.29 | ₩47,034 | ₩47,034 | ₩45,566 | ₩45,713 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩46,367 | ₩46,967 | ₩46,207 | ₩46,954 | +1.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,088 | ₩47,328 | ₩46,313 | ₩46,687 | -0.85% | 10.8만 |
|---|
| 2026.04.24 | ₩47,168 | ₩47,168 | ₩46,821 | ₩47,141 | -0.06% | 4만 |
|---|
| 2026.04.23 | ₩47,074 | ₩47,328 | ₩46,407 | ₩46,981 | -0.20% | 6.8만 |
|---|
| 2026.04.22 | ₩48,382 | ₩48,529 | ₩47,968 | ₩48,476 | +0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩48,062 | ₩48,369 | ₩47,701 | ₩48,182 | +0.25% | 6.5만 |
|---|
| 2026.04.20 | ₩48,129 | ₩48,729 | ₩47,581 | ₩48,729 | +1.25% | 12.4만 |
|---|
| 2026.04.17 | ₩49,383 | ₩50,149 | ₩49,210 | ₩49,797 | +0.84% | 9만 |
|---|
| 2026.04.16 | ₩48,489 | ₩48,676 | ₩47,621 | ₩48,676 | +0.39% | 8.3만 |
|---|
| 2026.04.15 | ₩48,302 | ₩48,956 | ₩47,915 | ₩48,849 | +1.13% | 6.2만 |
|---|
| 2026.04.14 | ₩48,916 | ₩49,330 | ₩47,864 | ₩48,075 | -1.72% | 9.1만 |
|---|
| 2026.04.13 | ₩45,953 | ₩47,021 | ₩45,606 | ₩46,967 | +2.21% | 8.1만 |
|---|
| 2026.04.10 | ₩46,454 | ₩47,214 | ₩46,037 | ₩46,914 | +0.99% | 7.1만 |
|---|
| 2026.04.09 | ₩45,296 | ₩46,380 | ₩45,192 | ₩46,220 | +2.04% | 4.4만 |
|---|
| 2026.04.08 | ₩46,954 | ₩46,954 | ₩45,873 | ₩46,073 | -1.88% | 3.8만 |
|---|
| 2026.04.07 | ₩43,804 | ₩44,338 | ₩43,310 | ₩44,205 | +0.91% | 3.2만 |
|---|
| 2026.04.06 | ₩44,872 | ₩45,366 | ₩44,618 | ₩44,752 | -0.27% | 3.1만 |
|---|
| 2026.04.02 | ₩42,656 | ₩43,364 | ₩42,303 | ₩43,164 | +1.19% | 3.3만 |
|---|
| 2026.04.01 | ₩44,712 | ₩44,912 | ₩44,271 | ₩44,485 | -0.51% | 3.1만 |
|---|
| 2026.03.31 | ₩43,164 | ₩44,285 | ₩43,083 | ₩43,991 | +1.92% | 3.6만 |
|---|
| 2026.03.30 | ₩43,711 | ₩43,711 | ₩42,736 | ₩42,883 | -1.89% | 2.4만 |
|---|
| 2026.03.27 | ₩41,869 | ₩42,296 | ₩41,621 | ₩42,056 | +0.45% | 6.2만 |
|---|
| 2026.03.26 | ₩43,617 | ₩43,711 | ₩42,917 | ₩43,177 | -1.01% | 3.6만 |
|---|
| 2026.03.25 | ₩45,352 | ₩45,539 | ₩44,865 | ₩45,206 | -0.32% | 3.7만 |
|---|
| 2026.03.24 | ₩44,805 | ₩44,805 | ₩44,058 | ₩44,358 | -1.00% | 8만 |
|---|
| 2026.03.23 | ₩44,712 | ₩45,192 | ₩44,338 | ₩44,552 | -0.36% | 7.9만 |
|---|
| 2026.03.20 | ₩44,578 | ₩44,578 | ₩43,938 | ₩44,498 | -0.18% | 4.1만 |
|---|
| 2026.03.19 | ₩44,044 | ₩44,485 | ₩43,778 | ₩44,351 | +0.70% | 8.1만 |
|---|
| 2026.03.18 | ₩46,033 | ₩46,247 | ₩44,939 | ₩45,246 | -1.71% | 9.3만 |
|---|
| 2026.03.17 | ₩48,529 | ₩48,929 | ₩48,209 | ₩48,516 | -0.03% | 10.1만 |
|---|
| 2026.03.16 | ₩47,982 | ₩48,769 | ₩47,488 | ₩48,769 | +1.64% | 7.8만 |
|---|
| 2026.03.13 | ₩46,327 | ₩46,514 | ₩44,725 | ₩44,912 | -3.05% | 6.5만 |
|---|
| 2026.03.12 | ₩44,018 | ₩44,405 | ₩43,657 | ₩43,991 | -0.06% | 2.7만 |
|---|
| 2026.03.11 | ₩44,258 | ₩44,458 | ₩43,697 | ₩44,458 | +0.45% | 3.5만 |
|---|
| 2026.03.10 | ₩43,991 | ₩44,552 | ₩43,497 | ₩43,577 | -0.94% | 4.6만 |
|---|
| 2026.03.09 | ₩43,257 | ₩43,657 | ₩42,910 | ₩43,524 | +0.62% | 6.4만 |
|---|
| 2026.03.06 | ₩43,043 | ₩43,043 | ₩42,189 | ₩42,590 | -1.05% | 5.8만 |
|---|
| 2026.03.05 | ₩44,565 | ₩44,849 | ₩43,778 | ₩44,378 | -0.42% | 7.6만 |
|---|
| 2026.03.04 | ₩44,472 | ₩45,713 | ₩44,071 | ₩45,579 | +2.49% | 4.5만 |
|---|
| 2026.03.03 | ₩42,042 | ₩42,776 | ₩41,482 | ₩42,069 | +0.06% | 5.7만 |
|---|
| 2026.03.02 | ₩41,509 | ₩43,751 | ₩41,509 | ₩43,724 | +5.34% | 5.9만 |
|---|
| 2026.02.27 | ₩42,096 | ₩42,229 | ₩41,255 | ₩41,615 | -1.14% | 7.3만 |
|---|
| 2026.02.26 | ₩44,592 | ₩44,592 | ₩42,850 | ₩43,898 | -1.56% | 3.6만 |
|---|
| 2026.02.25 | ₩42,590 | ₩44,685 | ₩42,376 | ₩44,485 | +4.45% | 5.1만 |
|---|
| 2026.02.24 | ₩39,173 | ₩39,947 | ₩38,812 | ₩39,787 | +1.57% | 6.2만 |
|---|
| 2026.02.23 | ₩41,482 | ₩41,482 | ₩39,760 | ₩40,027 | -3.51% | 7.6만 |
|---|
| 2026.02.20 | ₩41,842 | ₩42,763 | ₩41,603 | ₩42,416 | +1.37% | 6.5만 |
|---|
| 2026.02.19 | ₩41,602 | ₩41,889 | ₩41,268 | ₩41,669 | +0.16% | 4.4만 |
|---|
| 2026.02.18 | ₩42,470 | ₩42,917 | ₩41,829 | ₩42,082 | -0.91% | 5.5만 |
|---|
| 2026.02.17 | ₩44,218 | ₩44,472 | ₩43,244 | ₩44,418 | +0.45% | 8.1만 |
|---|
| 2026.02.13 | ₩43,752 | ₩45,513 | ₩43,524 | ₩45,286 | +3.51% | 4.5만 |
|---|
| 2026.02.12 | ₩44,138 | ₩44,138 | ₩42,176 | ₩42,429 | -3.87% | 3.5만 |
|---|
| 2026.02.11 | ₩44,178 | ₩44,178 | ₩42,576 | ₩43,404 | -1.75% | 4.5만 |
|---|
| 2026.02.10 | ₩45,052 | ₩45,126 | ₩44,538 | ₩44,765 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩44,965 | ₩47,194 | ₩44,658 | ₩47,061 | +4.66% | 4.8만 |
|---|
| 2026.02.06 | ₩42,943 | ₩46,006 | ₩42,943 | ₩45,726 | +6.48% | 7만 |
|---|
| 2026.02.05 | ₩46,006 | ₩46,140 | ₩40,835 | ₩41,509 | -9.78% | 11.7만 |
|---|
| 2026.02.04 | ₩48,716 | ₩48,716 | ₩45,966 | ₩47,995 | -1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩51,385 | ₩51,385 | ₩46,954 | ₩50,571 | -1.58% | 11.9만 |
|---|
| 2026.02.02 | ₩51,318 | ₩52,386 | ₩51,185 | ₩51,185 | -0.26% | 13.5만 |
|---|
| 2026.01.30 | ₩59,500 | ₩59,847 | ₩57,325 | ₩58,346 | -1.94% | 7.1만 |
|---|
| 2026.01.29 | ₩63,477 | ₩63,477 | ₩59,927 | ₩60,861 | -4.12% | 11.9만 |
|---|
| 2026.01.28 | ₩65,206 | ₩65,533 | ₩64,572 | ₩65,333 | +0.19% | 4.2만 |
|---|
| 2026.01.27 | ₩63,351 | ₩65,239 | ₩63,010 | ₩65,026 | +2.64% | 4.3만 |
|---|
| 2026.01.26 | ₩62,850 | ₩63,704 | ₩62,303 | ₩63,050 | +0.32% | 4.8만 |
|---|
| 2026.01.23 | ₩63,611 | ₩64,932 | ₩62,923 | ₩63,664 | +0.08% | 5.2만 |
|---|
| 2026.01.22 | ₩64,492 | ₩64,572 | ₩62,957 | ₩63,557 | -1.45% | 7.2만 |
|---|
| 2026.01.21 | ₩64,438 | ₩66,267 | ₩62,049 | ₩65,559 | +1.74% | 7.9만 |
|---|
| 2026.01.20 | ₩69,403 | ₩69,403 | ₩66,380 | ₩67,134 | -3.27% | 12.5만 |
|---|
| 2026.01.16 | ₩72,540 | ₩72,874 | ₩71,285 | ₩72,019 | -0.72% | 5.8만 |
|---|
| 2026.01.15 | ₩73,154 | ₩73,154 | ₩71,619 | ₩71,619 | -2.10% | 4.7만 |
|---|
| 2026.01.14 | ₩71,712 | ₩73,501 | ₩71,712 | ₩73,341 | +2.27% | 8.2만 |
|---|
| 2026.01.13 | ₩69,644 | ₩70,458 | ₩68,910 | ₩70,444 | +1.15% | 5.3만 |
|---|
| 2026.01.12 | ₩67,802 | ₩69,016 | ₩67,802 | ₩68,476 | +0.99% | 5.2만 |
|---|
| 2026.01.09 | ₩68,296 | ₩68,623 | ₩67,401 | ₩67,775 | -0.76% | 2.5만 |
|---|
| 2026.01.08 | ₩67,481 | ₩68,549 | ₩67,401 | ₩68,114 | +0.94% | 2.6만 |
|---|
| 2026.01.07 | ₩70,031 | ₩70,031 | ₩68,349 | ₩68,723 | -1.87% | 2.3만 |
|---|
| 2026.01.06 | ₩71,859 | ₩71,859 | ₩69,630 | ₩70,671 | -1.65% | 4.3만 |
|---|
| 2026.01.05 | ₩69,257 | ₩70,671 | ₩68,940 | ₩70,524 | +1.83% | 6.6만 |
|---|
| 2026.01.02 | ₩66,627 | ₩68,509 | ₩66,519 | ₩68,229 | +2.40% | 3.1만 |
|---|
| 2025.12.31 | ₩66,347 | ₩66,347 | ₩65,333 | ₩65,600 | -1.13% | 4.5만 |
|---|
| 2025.12.30 | ₩65,453 | ₩66,254 | ₩65,257 | ₩65,257 | -0.30% | 2.1만 |
|---|
| 2025.12.29 | ₩64,986 | ₩65,184 | ₩64,425 | ₩64,652 | -0.51% | 3.2만 |
|---|
| 2025.12.26 | ₩65,920 | ₩65,947 | ₩64,078 | ₩64,498 | -2.16% | 3만 |
|---|
| 2025.12.24 | ₩64,825 | ₩64,825 | ₩63,851 | ₩64,572 | -0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩67,001 | ₩67,281 | ₩65,902 | ₩67,173 | +0.26% | 1.7만 |
|---|
| 2025.12.22 | ₩68,336 | ₩69,070 | ₩67,185 | ₩67,185 | -1.68% | 1.7만 |
|---|
| 2025.12.19 | ₩67,121 | ₩67,668 | ₩66,702 | ₩67,465 | +0.51% | 1.2만 |
|---|
| 2025.12.18 | ₩66,582 | ₩67,251 | ₩62,918 | ₩63,130 | -5.18% | 8.8천 |
|---|
| 2025.12.17 | ₩66,787 | ₩67,947 | ₩63,411 | ₩63,811 | -4.46% | 1.5만 |
|---|
| 2025.12.16 | ₩65,600 | ₩66,948 | ₩65,600 | ₩66,627 | +1.57% | 1.2만 |
|---|
| 2025.12.15 | ₩70,151 | ₩70,151 | ₩66,027 | ₩66,240 | -5.57% | 6.1만 |
|---|
| 2025.12.12 | ₩72,126 | ₩72,126 | ₩68,549 | ₩69,060 | -4.25% | 1.3만 |
|---|
| 2025.12.11 | ₩71,365 | ₩71,603 | ₩70,603 | ₩71,568 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩73,701 | ₩75,196 | ₩73,134 | ₩74,128 | +0.58% | 1.8만 |
|---|
| 2025.12.09 | ₩69,457 | ₩74,502 | ₩69,457 | ₩73,262 | +5.48% | 2만 |
|---|
| 2025.12.08 | ₩70,191 | ₩70,391 | ₩69,106 | ₩69,964 | -0.32% | 8.8천 |
|---|
| 2025.12.05 | ₩69,523 | ₩70,057 | ₩67,121 | ₩67,722 | -2.59% | 3.4만 |
|---|
| 2025.12.04 | ₩70,508 | ₩71,205 | ₩69,377 | ₩69,873 | -0.90% | 9.8천 |
|---|
| 2025.12.03 | ₩68,336 | ₩69,604 | ₩68,042 | ₩69,593 | +1.84% | 1.9만 |
|---|