시장 데이터를 불러오는 중
전체 종목
NEOS MSCI EAFE High Income ETF 과거 주가
NEOS MSCI EAFE High Income ETF · NIHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS MSCI EAFE High Income ETF · NIHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,984 | ₩68,145 | ₩67,843 | ₩68,037 | +0.08% | 5.5만 |
| 2026.10.08 | ₩67,608 | ₩67,715 | ₩67,313 | ₩67,648 | +0.06% | 3.6만 |
| 2026.10.07 | ₩67,782 | ₩67,984 | ₩67,608 | ₩67,970 | +0.28% | 6.3만 |
| 2026.10.06 | ₩68,721 | ₩68,721 | ₩68,466 | ₩68,507 | -0.31% | 7.3만 |
| 2026.10.05 | ₩68,037 | ₩68,614 | ₩67,876 | ₩68,547 | +0.75% | 4.6만 |
| 2026.10.02 | ₩68,252 | ₩68,346 | ₩68,004 | ₩68,292 | +0.06% | 5.8만 |
| 2026.10.01 | ₩68,158 | ₩68,393 | ₩67,441 | ₩67,675 | -0.71% | 8만 |
| 2026.09.30 | ₩68,818 | ₩68,936 | ₩68,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,292 |
| -0.76% |
| 4.5만 |
| 2026.09.29 | ₩68,721 | ₩68,735 | ₩68,238 | ₩68,594 | -0.19% | 6.7만 |
|---|
| 2026.09.28 | ₩68,828 | ₩69,271 | ₩68,654 | ₩69,043 | +0.31% | 5.5만 |
|---|
| 2026.09.25 | ₩69,110 | ₩69,378 | ₩68,815 | ₩69,272 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩68,654 | ₩68,785 | ₩68,279 | ₩68,661 | +0.01% | 3.3만 |
|---|
| 2026.09.23 | ₩69,177 | ₩69,306 | ₩68,654 | ₩68,882 | -0.43% | 4.6만 |
|---|
| 2026.09.22 | ₩69,847 | ₩70,089 | ₩69,579 | ₩69,982 | +0.19% | 5.7만 |
|---|
| 2026.09.21 | ₩69,526 | ₩69,821 | ₩69,325 | ₩69,707 | +0.26% | 6.9만 |
|---|
| 2026.09.18 | ₩68,842 | ₩69,003 | ₩68,714 | ₩68,997 | +0.23% | 4.7만 |
|---|
| 2026.09.17 | ₩69,552 | ₩69,713 | ₩69,432 | ₩69,499 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩69,392 | ₩69,640 | ₩68,520 | ₩68,828 | -0.81% | 5.1만 |
|---|
| 2026.09.15 | ₩69,660 | ₩69,673 | ₩69,406 | ₩69,613 | -0.07% | 5.7만 |
|---|
| 2026.09.14 | ₩69,901 | ₩70,236 | ₩69,633 | ₩69,928 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩70,558 | ₩70,558 | ₩70,303 | ₩70,365 | -0.27% | 5.5만 |
|---|
| 2026.09.10 | ₩70,049 | ₩70,156 | ₩69,713 | ₩69,740 | -0.44% | 5.4만 |
|---|
| 2026.09.09 | ₩70,732 | ₩70,732 | ₩70,263 | ₩70,370 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩71,202 | ₩71,202 | ₩70,893 | ₩70,893 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩71,068 | ₩71,322 | ₩71,041 | ₩71,222 | +0.22% | 6.8만 |
|---|
| 2026.09.03 | ₩70,920 | ₩71,188 | ₩70,813 | ₩71,115 | +0.27% | 2.7만 |
|---|
| 2026.09.02 | ₩70,478 | ₩70,558 | ₩70,326 | ₩70,558 | +0.11% | 6만 |
|---|
| 2026.09.01 | ₩70,531 | ₩70,598 | ₩70,089 | ₩70,183 | -0.49% | 4.3만 |
|---|
| 2026.08.31 | ₩71,068 | ₩71,068 | ₩70,652 | ₩70,813 | -0.36% | 6.6만 |
|---|
| 2026.08.28 | ₩71,188 | ₩71,255 | ₩70,759 | ₩70,856 | -0.47% | 3.5만 |
|---|
| 2026.08.27 | ₩70,853 | ₩70,920 | ₩70,411 | ₩70,920 | +0.09% | 4.8만 |
|---|
| 2026.08.26 | ₩71,148 | ₩71,196 | ₩70,896 | ₩71,014 | -0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩70,940 | ₩71,162 | ₩70,934 | ₩71,115 | +0.25% | 4.7만 |
|---|
| 2026.08.24 | ₩70,786 | ₩70,934 | ₩70,592 | ₩70,787 | +0.00% | 7만 |
|---|
| 2026.08.21 | ₩70,800 | ₩70,907 | ₩70,719 | ₩70,848 | +0.07% | 6.2만 |
|---|
| 2026.08.20 | ₩70,424 | ₩70,545 | ₩70,277 | ₩70,411 | -0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩70,612 | ₩70,612 | ₩70,357 | ₩70,451 | -0.23% | 7.6만 |
|---|
| 2026.08.18 | ₩71,162 | ₩71,202 | ₩70,840 | ₩70,920 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩71,510 | ₩71,564 | ₩71,349 | ₩71,410 | -0.14% | 4.4만 |
|---|
| 2026.08.14 | ₩71,510 | ₩71,591 | ₩71,363 | ₩71,457 | -0.08% | 3.2만 |
|---|
| 2026.08.13 | ₩71,255 | ₩71,497 | ₩71,255 | ₩71,443 | +0.26% | 4.6만 |
|---|
| 2026.08.12 | ₩71,363 | ₩71,430 | ₩71,162 | ₩71,349 | -0.02% | 2.2만 |
|---|
| 2026.08.11 | ₩71,282 | ₩71,282 | ₩71,001 | ₩71,135 | -0.21% | 2.9만 |
|---|
| 2026.08.10 | ₩71,175 | ₩71,175 | ₩70,987 | ₩71,034 | -0.20% | 3.8만 |
|---|
| 2026.08.07 | ₩71,269 | ₩71,336 | ₩71,081 | ₩71,207 | -0.09% | 3.2만 |
|---|
| 2026.08.06 | ₩70,920 | ₩70,920 | ₩70,639 | ₩70,731 | -0.27% | 2.3만 |
|---|
| 2026.08.05 | ₩70,639 | ₩70,934 | ₩70,639 | ₩70,767 | +0.18% | 3.5만 |
|---|
| 2026.08.04 | ₩70,223 | ₩70,679 | ₩70,183 | ₩70,639 | +0.59% | 4.7만 |
|---|
| 2026.08.03 | ₩69,767 | ₩70,035 | ₩69,673 | ₩69,982 | +0.31% | 4.5만 |
|---|
| 2026.07.31 | ₩69,834 | ₩69,834 | ₩69,137 | ₩69,700 | -0.19% | 6.7만 |
|---|
| 2026.07.30 | ₩69,351 | ₩70,026 | ₩69,257 | ₩69,928 | +0.83% | 5.8만 |
|---|
| 2026.07.29 | ₩68,641 | ₩69,251 | ₩68,326 | ₩68,466 | -0.25% | 2.3만 |
|---|
| 2026.07.28 | ₩68,493 | ₩69,043 | ₩68,481 | ₩68,920 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩69,110 | ₩69,217 | ₩68,614 | ₩68,898 | -0.31% | 6.4만 |
|---|
| 2026.07.24 | ₩68,627 | ₩68,849 | ₩68,473 | ₩68,507 | -0.18% | 2.8만 |
|---|
| 2026.07.23 | ₩68,252 | ₩68,440 | ₩68,077 | ₩68,171 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩69,056 | ₩69,157 | ₩68,949 | ₩68,949 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩69,110 | ₩69,539 | ₩68,999 | ₩69,485 | +0.54% | 2.5만 |
|---|
| 2026.07.20 | ₩69,070 | ₩69,083 | ₩68,600 | ₩68,614 | -0.66% | 4.1만 |
|---|
| 2026.07.17 | ₩68,708 | ₩69,097 | ₩68,661 | ₩68,949 | +0.35% | 3.6만 |
|---|
| 2026.07.16 | ₩69,251 | ₩69,539 | ₩69,192 | ₩69,325 | +0.11% | 3.1만 |
|---|
| 2026.07.15 | ₩69,552 | ₩69,807 | ₩69,284 | ₩69,713 | +0.23% | 3.9만 |
|---|
| 2026.07.14 | ₩69,620 | ₩69,754 | ₩69,298 | ₩69,311 | -0.44% | 5.1만 |
|---|
| 2026.07.13 | ₩69,244 | ₩69,351 | ₩68,882 | ₩68,909 | -0.48% | 4.5만 |
|---|
| 2026.07.10 | ₩69,445 | ₩69,633 | ₩69,176 | ₩69,485 | +0.06% | 3.1만 |
|---|
| 2026.07.09 | ₩69,030 | ₩69,351 | ₩69,030 | ₩69,190 | +0.23% | 3.4만 |
|---|
| 2026.07.08 | ₩68,775 | ₩69,003 | ₩68,386 | ₩68,922 | +0.21% | 8.6만 |
|---|
| 2026.07.07 | ₩69,901 | ₩69,901 | ₩69,325 | ₩69,472 | -0.61% | 3.7만 |
|---|
| 2026.07.06 | ₩69,740 | ₩70,075 | ₩69,700 | ₩70,049 | +0.44% | 5.7만 |
|---|
| 2026.07.02 | ₩69,499 | ₩69,834 | ₩69,150 | ₩69,426 | -0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩68,815 | ₩68,996 | ₩68,674 | ₩68,835 | +0.03% | 4만 |
|---|
| 2026.06.30 | ₩68,815 | ₩69,123 | ₩68,654 | ₩69,097 | +0.41% | 4.5만 |
|---|
| 2026.06.29 | ₩68,614 | ₩68,862 | ₩68,252 | ₩68,862 | +0.36% | 4.8만 |
|---|
| 2026.06.26 | ₩68,279 | ₩68,654 | ₩68,252 | ₩68,426 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩68,775 | ₩68,976 | ₩68,413 | ₩68,650 | -0.18% | 4만 |
|---|
| 2026.06.24 | ₩68,051 | ₩68,413 | ₩68,024 | ₩68,198 | +0.22% | 3.8만 |
|---|
| 2026.06.23 | ₩68,238 | ₩68,520 | ₩67,843 | ₩68,252 | +0.02% | 5만 |
|---|
| 2026.06.22 | ₩69,526 | ₩69,526 | ₩69,231 | ₩69,338 | -0.27% | 6.7만 |
|---|
| 2026.06.18 | ₩69,499 | ₩69,499 | ₩69,177 | ₩69,392 | -0.15% | 3.7만 |
|---|
| 2026.06.17 | ₩69,552 | ₩69,807 | ₩68,493 | ₩69,043 | -0.73% | 5.5만 |
|---|
| 2026.06.16 | ₩69,378 | ₩69,512 | ₩69,231 | ₩69,351 | -0.04% | 4.8만 |
|---|
| 2026.06.15 | ₩70,102 | ₩70,102 | ₩69,760 | ₩69,780 | -0.46% | 6.5만 |
|---|
| 2026.06.12 | ₩69,043 | ₩69,338 | ₩68,761 | ₩69,264 | +0.32% | 3만 |
|---|
| 2026.06.11 | ₩67,984 | ₩69,050 | ₩67,836 | ₩68,969 | +1.45% | 9.5만 |
|---|
| 2026.06.10 | ₩67,675 | ₩68,064 | ₩67,367 | ₩67,367 | -0.46% | 2.2만 |
|---|
| 2026.06.09 | ₩68,574 | ₩68,842 | ₩67,112 | ₩68,225 | -0.51% | 4.5만 |
|---|
| 2026.06.08 | ₩68,171 | ₩68,426 | ₩68,004 | ₩68,171 | 0.00% | 3.3만 |
|---|
| 2026.06.05 | ₩68,962 | ₩68,962 | ₩67,624 | ₩67,796 | -1.69% | 4.6만 |
|---|
| 2026.06.04 | ₩68,989 | ₩69,311 | ₩68,976 | ₩69,271 | +0.41% | 3.2만 |
|---|
| 2026.06.03 | ₩68,976 | ₩69,043 | ₩68,803 | ₩68,882 | -0.14% | 4만 |
|---|
| 2026.06.02 | ₩69,070 | ₩69,284 | ₩68,976 | ₩69,244 | +0.25% | 3.3만 |
|---|
| 2026.06.01 | ₩68,869 | ₩69,425 | ₩68,547 | ₩68,962 | +0.14% | 5.5만 |
|---|
| 2026.05.29 | ₩69,244 | ₩69,539 | ₩69,204 | ₩69,257 | +0.02% | 4.8만 |
|---|
| 2026.05.28 | ₩68,882 | ₩69,271 | ₩68,735 | ₩69,164 | +0.41% | 4.8만 |
|---|
| 2026.05.27 | ₩69,164 | ₩69,217 | ₩68,962 | ₩69,150 | -0.02% | 4.5만 |
|---|
| 2026.05.26 | ₩69,217 | ₩69,392 | ₩69,016 | ₩69,150 | -0.10% | 7.2만 |
|---|
| 2026.05.22 | ₩68,641 | ₩68,855 | ₩68,547 | ₩68,694 | +0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩68,091 | ₩68,828 | ₩67,895 | ₩68,775 | +1.00% | 3.1만 |
|---|
| 2026.05.20 | ₩67,756 | ₩68,634 | ₩67,581 | ₩68,440 | +1.01% | 5만 |
|---|
| 2026.05.19 | ₩68,104 | ₩68,426 | ₩67,970 | ₩68,158 | +0.08% | 3.7만 |
|---|
| 2026.05.18 | ₩68,413 | ₩68,667 | ₩68,010 | ₩68,466 | +0.08% | 5.1만 |
|---|
| 2026.05.15 | ₩68,212 | ₩68,225 | ₩67,896 | ₩68,024 | -0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩68,949 | ₩69,164 | ₩68,869 | ₩68,869 | -0.12% | 5.9만 |
|---|
| 2026.05.13 | ₩68,735 | ₩69,164 | ₩68,627 | ₩69,164 | +0.62% | 7만 |
|---|
| 2026.05.12 | ₩68,560 | ₩68,802 | ₩68,305 | ₩68,701 | +0.21% | 4.1만 |
|---|
| 2026.05.11 | ₩69,123 | ₩69,325 | ₩68,895 | ₩69,123 | 0.00% | 6.3만 |
|---|
| 2026.05.08 | ₩68,949 | ₩69,231 | ₩68,869 | ₩69,150 | +0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩69,271 | ₩69,408 | ₩68,520 | ₩68,520 | -1.08% | 3만 |
|---|
| 2026.05.06 | ₩69,070 | ₩69,579 | ₩69,070 | ₩69,338 | +0.39% | 4.2만 |
|---|
| 2026.05.05 | ₩67,809 | ₩68,077 | ₩67,599 | ₩67,970 | +0.24% | 3.8만 |
|---|
| 2026.05.04 | ₩67,769 | ₩67,860 | ₩67,045 | ₩67,367 | -0.59% | 6.2만 |
|---|
| 2026.05.01 | ₩68,171 | ₩68,453 | ₩67,984 | ₩68,010 | -0.24% | 5.2만 |
|---|
| 2026.04.30 | ₩67,662 | ₩68,238 | ₩67,595 | ₩68,171 | +0.75% | 4.7만 |
|---|
| 2026.04.29 | ₩67,246 | ₩67,246 | ₩66,804 | ₩66,934 | -0.46% | 5.2만 |
|---|
| 2026.04.28 | ₩67,555 | ₩67,568 | ₩67,246 | ₩67,514 | -0.06% | 3.8만 |
|---|
| 2026.04.27 | ₩67,635 | ₩68,024 | ₩67,555 | ₩67,595 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩67,367 | ₩67,729 | ₩67,367 | ₩67,581 | +0.32% | 4만 |
|---|
| 2026.04.23 | ₩67,756 | ₩67,850 | ₩66,790 | ₩67,461 | -0.44% | 5만 |
|---|
| 2026.04.22 | ₩67,997 | ₩67,997 | ₩67,635 | ₩67,836 | -0.24% | 3.9만 |
|---|
| 2026.04.21 | ₩69,016 | ₩69,016 | ₩68,044 | ₩68,198 | -1.19% | 5.5만 |
|---|
| 2026.04.20 | ₩69,137 | ₩69,204 | ₩68,728 | ₩69,204 | +0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩69,325 | ₩69,754 | ₩69,076 | ₩69,271 | -0.08% | 6.5만 |
|---|
| 2026.04.16 | ₩68,802 | ₩69,016 | ₩68,547 | ₩68,627 | -0.25% | 8.1만 |
|---|
| 2026.04.15 | ₩68,895 | ₩68,895 | ₩68,654 | ₩68,828 | -0.10% | 5만 |
|---|
| 2026.04.14 | ₩68,694 | ₩69,030 | ₩68,694 | ₩68,815 | +0.18% | 6.2만 |
|---|
| 2026.04.13 | ₩67,903 | ₩68,587 | ₩67,796 | ₩68,574 | +0.99% | 6.1만 |
|---|
| 2026.04.10 | ₩68,413 | ₩68,520 | ₩68,051 | ₩68,165 | -0.36% | 3.9만 |
|---|
| 2026.04.09 | ₩67,796 | ₩68,319 | ₩67,595 | ₩68,145 | +0.51% | 4.7만 |
|---|
| 2026.04.08 | ₩68,158 | ₩68,391 | ₩67,850 | ₩68,238 | +0.12% | 5.7만 |
|---|
| 2026.04.07 | ₩65,905 | ₩66,173 | ₩65,380 | ₩66,173 | +0.41% | 4.2만 |
|---|
| 2026.04.06 | ₩65,999 | ₩66,448 | ₩65,999 | ₩66,267 | +0.41% | 4.4만 |
|---|
| 2026.04.02 | ₩65,101 | ₩66,106 | ₩65,034 | ₩65,972 | +1.34% | 3.6만 |
|---|
| 2026.04.01 | ₩65,972 | ₩66,643 | ₩65,932 | ₩66,415 | +0.67% | 5.8만 |
|---|
| 2026.03.31 | ₩64,256 | ₩65,449 | ₩64,115 | ₩65,382 | +1.75% | 5.1만 |
|---|
| 2026.03.30 | ₩63,760 | ₩63,961 | ₩63,130 | ₩63,371 | -0.61% | 4.6만 |
|---|
| 2026.03.27 | ₩63,626 | ₩63,910 | ₩63,109 | ₩63,304 | -0.51% | 5.7만 |
|---|
| 2026.03.26 | ₩64,470 | ₩64,792 | ₩63,874 | ₩63,907 | -0.87% | 6만 |
|---|
| 2026.03.25 | ₩65,449 | ₩65,463 | ₩64,859 | ₩65,235 | -0.33% | 3.1만 |
|---|
| 2026.03.24 | ₩63,840 | ₩64,605 | ₩63,679 | ₩64,269 | +0.67% | 5.3만 |
|---|
| 2026.03.23 | ₩64,377 | ₩65,355 | ₩64,082 | ₩64,658 | +0.44% | 9.5만 |
|---|
| 2026.03.20 | ₩64,886 | ₩64,913 | ₩62,821 | ₩63,156 | -2.67% | 10.7만 |
|---|
| 2026.03.19 | ₩64,243 | ₩65,382 | ₩63,988 | ₩65,047 | +1.25% | 8.7만 |
|---|
| 2026.03.18 | ₩66,147 | ₩66,147 | ₩65,208 | ₩65,248 | -1.36% | 5.1만 |
|---|
| 2026.03.17 | ₩67,099 | ₩67,186 | ₩66,737 | ₩66,898 | -0.30% | 3.7만 |
|---|
| 2026.03.16 | ₩66,133 | ₩66,712 | ₩66,133 | ₩66,562 | +0.65% | 8.8만 |
|---|
| 2026.03.13 | ₩66,294 | ₩66,671 | ₩65,342 | ₩65,369 | -1.40% | 12.5만 |
|---|
| 2026.03.12 | ₩66,629 | ₩66,696 | ₩65,999 | ₩66,200 | -0.64% | 6만 |
|---|
| 2026.03.11 | ₩67,112 | ₩67,487 | ₩66,830 | ₩67,219 | +0.16% | 6만 |
|---|
| 2026.03.10 | ₩67,836 | ₩68,512 | ₩67,380 | ₩67,514 | -0.47% | 12.6만 |
|---|
| 2026.03.09 | ₩65,771 | ₩67,461 | ₩65,342 | ₩67,219 | +2.20% | 14.8만 |
|---|
| 2026.03.06 | ₩66,375 | ₩67,152 | ₩66,160 | ₩66,750 | +0.57% | 9.5만 |
|---|
| 2026.03.05 | ₩67,930 | ₩68,198 | ₩66,844 | ₩67,420 | -0.75% | 12.7만 |
|---|
| 2026.03.04 | ₩68,265 | ₩68,922 | ₩68,131 | ₩68,815 | +0.81% | 7.9만 |
|---|
| 2026.03.03 | ₩67,689 | ₩68,225 | ₩66,509 | ₩67,970 | +0.42% | 30.4만 |
|---|
| 2026.03.02 | ₩70,116 | ₩70,277 | ₩69,754 | ₩70,062 | -0.08% | 23.1만 |
|---|
| 2026.02.27 | ₩71,470 | ₩71,482 | ₩71,155 | ₩71,309 | -0.23% | 17.9만 |
|---|
| 2026.02.26 | ₩71,336 | ₩71,430 | ₩71,041 | ₩71,296 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩71,135 | ₩71,457 | ₩71,041 | ₩71,457 | +0.45% | 9.3만 |
|---|
| 2026.02.24 | ₩70,800 | ₩71,005 | ₩70,613 | ₩70,947 | +0.21% | 11.5만 |
|---|
| 2026.02.23 | ₩71,068 | ₩71,108 | ₩70,585 | ₩70,907 | -0.23% | 16.8만 |
|---|
| 2026.02.20 | ₩70,531 | ₩71,014 | ₩70,518 | ₩70,947 | +0.59% | 12.8만 |
|---|
| 2026.02.19 | ₩70,424 | ₩70,639 | ₩70,290 | ₩70,625 | +0.29% | 7.3만 |
|---|
| 2026.02.18 | ₩70,800 | ₩71,068 | ₩70,558 | ₩71,068 | +0.38% | 12.2만 |
|---|
| 2026.02.17 | ₩71,711 | ₩71,738 | ₩70,665 | ₩71,497 | -0.30% | 16.7만 |
|---|
| 2026.02.13 | ₩71,001 | ₩71,363 | ₩70,813 | ₩71,282 | +0.40% | 14.2만 |
|---|
| 2026.02.12 | ₩71,671 | ₩71,671 | ₩70,987 | ₩71,202 | -0.65% | 13만 |
|---|
| 2026.02.11 | ₩71,564 | ₩71,644 | ₩71,162 | ₩71,537 | -0.04% | 16.4만 |
|---|
| 2026.02.10 | ₩71,510 | ₩71,510 | ₩71,229 | ₩71,309 | -0.28% | 14.7만 |
|---|
| 2026.02.09 | ₩70,773 | ₩71,294 | ₩70,706 | ₩71,135 | +0.51% | 15.7만 |
|---|
| 2026.02.06 | ₩70,008 | ₩70,478 | ₩69,901 | ₩70,466 | +0.65% | 9만 |
|---|
| 2026.02.05 | ₩69,633 | ₩69,894 | ₩69,280 | ₩69,418 | -0.31% | 16.3만 |
|---|
| 2026.02.04 | ₩70,531 | ₩70,531 | ₩69,861 | ₩70,156 | -0.53% | 11.5만 |
|---|
| 2026.02.03 | ₩70,370 | ₩70,370 | ₩69,532 | ₩70,035 | -0.48% | 15.4만 |
|---|
| 2026.02.02 | ₩69,727 | ₩70,397 | ₩69,606 | ₩69,955 | +0.33% | 27만 |
|---|
| 2026.01.30 | ₩69,834 | ₩69,928 | ₩69,406 | ₩69,579 | -0.36% | 5.3만 |
|---|
| 2026.01.29 | ₩70,156 | ₩70,156 | ₩69,492 | ₩69,955 | -0.29% | 5.2만 |
|---|
| 2026.01.28 | ₩69,847 | ₩69,847 | ₩69,434 | ₩69,700 | -0.21% | 13.5만 |
|---|
| 2026.01.27 | ₩69,915 | ₩70,129 | ₩69,834 | ₩70,102 | +0.27% | 10.6만 |
|---|
| 2026.01.26 | ₩69,673 | ₩69,713 | ₩69,405 | ₩69,472 | -0.29% | 11.4만 |
|---|
| 2026.01.23 | ₩69,083 | ₩69,365 | ₩68,909 | ₩69,351 | +0.39% | 6.5만 |
|---|
| 2026.01.22 | ₩69,137 | ₩69,217 | ₩68,962 | ₩69,137 | 0.00% | 4.6만 |
|---|
| 2026.01.21 | ₩68,480 | ₩68,922 | ₩68,279 | ₩68,882 | +0.59% | 9.3만 |
|---|
| 2026.01.20 | ₩69,325 | ₩69,338 | ₩68,937 | ₩69,123 | -0.29% | 8.3만 |
|---|
| 2026.01.16 | ₩69,847 | ₩69,847 | ₩69,606 | ₩69,794 | -0.08% | 6.1만 |
|---|
| 2026.01.15 | ₩69,767 | ₩69,767 | ₩69,606 | ₩69,720 | -0.07% | 6.5만 |
|---|
| 2026.01.14 | ₩69,593 | ₩69,633 | ₩69,405 | ₩69,633 | +0.06% | 7.2만 |
|---|
| 2026.01.13 | ₩69,700 | ₩69,700 | ₩69,298 | ₩69,405 | -0.42% | 5.9만 |
|---|
| 2026.01.12 | ₩69,700 | ₩69,754 | ₩69,610 | ₩69,754 | +0.08% | 8.6만 |
|---|
| 2026.01.09 | ₩69,418 | ₩69,579 | ₩69,150 | ₩69,579 | +0.23% | 11.8만 |
|---|
| 2026.01.08 | ₩68,895 | ₩69,083 | ₩68,815 | ₩69,083 | +0.27% | 5.2만 |
|---|
| 2026.01.07 | ₩69,003 | ₩69,177 | ₩68,936 | ₩69,070 | +0.10% | 7.8만 |
|---|
| 2026.01.06 | ₩69,190 | ₩69,257 | ₩69,003 | ₩69,257 | +0.10% | 6.6만 |
|---|
| 2026.01.05 | ₩68,694 | ₩69,190 | ₩68,493 | ₩69,190 | +0.72% | 7.8만 |
|---|
| 2026.01.02 | ₩68,493 | ₩68,587 | ₩68,212 | ₩68,587 | +0.14% | 6.1만 |
|---|
| 2025.12.31 | ₩68,118 | ₩68,145 | ₩67,917 | ₩68,051 | -0.10% | 4.8만 |
|---|
| 2025.12.30 | ₩68,332 | ₩68,332 | ₩68,118 | ₩68,145 | -0.27% | 4.5만 |
|---|
| 2025.12.29 | ₩68,185 | ₩68,185 | ₩67,997 | ₩68,111 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩68,225 | ₩68,238 | ₩68,131 | ₩68,205 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩68,238 | ₩68,279 | ₩68,024 | ₩68,212 | -0.04% | 3만 |
|---|
| 2025.12.23 | ₩68,775 | ₩68,855 | ₩68,560 | ₩68,828 | +0.08% | 2.9만 |
|---|
| 2025.12.22 | ₩68,265 | ₩68,533 | ₩68,118 | ₩68,507 | +0.35% | 4.9만 |
|---|
| 2025.12.19 | ₩68,252 | ₩68,520 | ₩68,252 | ₩68,287 | +0.05% | 4.8만 |
|---|
| 2025.12.18 | ₩68,104 | ₩68,198 | ₩67,715 | ₩67,943 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩67,957 | ₩68,010 | ₩67,581 | ₩67,648 | -0.45% | 4.8만 |
|---|
| 2025.12.16 | ₩67,943 | ₩68,037 | ₩67,715 | ₩67,824 | -0.18% | 6.3만 |
|---|
| 2025.12.15 | ₩68,238 | ₩68,346 | ₩67,997 | ₩68,064 | -0.26% | 9.5만 |
|---|
| 2025.12.12 | ₩68,198 | ₩68,279 | ₩67,715 | ₩67,899 | -0.44% | 2.4만 |
|---|
| 2025.12.11 | ₩67,997 | ₩68,191 | ₩67,796 | ₩68,027 | +0.04% | 1.9만 |
|---|
| 2025.12.10 | ₩67,461 | ₩67,917 | ₩67,233 | ₩67,774 | +0.47% | 1.8만 |
|---|
| 2025.12.09 | ₩67,277 | ₩67,461 | ₩67,166 | ₩67,190 | -0.13% | 1.9만 |
|---|
| 2025.12.08 | ₩67,447 | ₩67,490 | ₩67,251 | ₩67,251 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩67,715 | ₩67,715 | ₩67,461 | ₩67,508 | -0.31% | 3.4만 |
|---|
| 2025.12.04 | ₩67,608 | ₩67,662 | ₩67,340 | ₩67,371 | -0.35% | 2.4만 |
|---|
| 2025.12.03 | ₩67,112 | ₩67,394 | ₩67,072 | ₩67,306 | +0.29% | 2.8만 |
|---|
| 2025.12.02 | ₩66,978 | ₩67,099 | ₩66,817 | ₩67,072 | +0.14% | 1.7만 |
|---|
| 2025.12.01 | ₩67,058 | ₩67,139 | ₩66,898 | ₩66,998 | -0.09% | 3.2만 |
|---|
| 2025.11.28 | ₩66,951 | ₩67,233 | ₩66,951 | ₩67,233 | +0.42% | 8.1천 |
|---|
| 2025.11.26 | ₩66,375 | ₩67,018 | ₩66,375 | ₩66,910 | +0.81% | 2.1만 |
|---|
| 2025.11.25 | ₩66,368 | ₩66,871 | ₩66,294 | ₩66,857 | +0.74% | 1.5만 |
|---|
| 2025.11.24 | ₩65,919 | ₩66,160 | ₩65,845 | ₩66,120 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩65,597 | ₩65,999 | ₩65,410 | ₩65,972 | +0.57% | 8.8천 |
|---|
| 2025.11.20 | ₩66,254 | ₩66,254 | ₩65,034 | ₩65,034 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩66,308 | ₩66,308 | ₩65,597 | ₩65,986 | -0.49% | 1.7만 |
|---|
| 2025.11.18 | ₩65,959 | ₩66,147 | ₩65,704 | ₩65,972 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩67,099 | ₩67,192 | ₩66,375 | ₩66,696 | -0.60% | 2.1만 |
|---|
| 2025.11.14 | ₩67,152 | ₩67,588 | ₩67,152 | ₩67,313 | +0.24% | 8.8천 |
|---|
| 2025.11.13 | ₩67,781 | ₩67,796 | ₩67,311 | ₩67,311 | -0.69% | 7.6천 |
|---|
| 2025.11.12 | ₩67,836 | ₩67,930 | ₩67,809 | ₩67,872 | +0.05% | 9천 |
|---|
| 2025.11.11 | ₩67,327 | ₩67,702 | ₩67,327 | ₩67,662 | +0.50% | 1.2만 |
|---|
| 2025.11.10 | ₩66,978 | ₩67,367 | ₩66,902 | ₩67,253 | +0.41% | 1.3만 |
|---|
| 2025.11.07 | ₩66,375 | ₩66,790 | ₩66,270 | ₩66,704 | +0.50% | 1.8만 |
|---|
| 2025.11.06 | ₩66,830 | ₩66,830 | ₩66,435 | ₩66,523 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩66,549 | ₩66,884 | ₩66,503 | ₩66,763 | +0.32% | 1.9만 |
|---|
| 2025.11.04 | ₩66,375 | ₩66,696 | ₩66,375 | ₩66,417 | +0.06% | 1만 |
|---|
| 2025.11.03 | ₩66,817 | ₩67,018 | ₩66,723 | ₩66,931 | +0.17% | 1.6만 |
|---|
| 2025.10.31 | ₩66,965 | ₩69,646 | ₩66,763 | ₩69,646 | +4.00% | 3.3만 |
|---|
| 2025.10.30 | ₩66,938 | ₩67,246 | ₩66,869 | ₩66,956 | +0.03% | 4.2만 |
|---|
| 2025.10.29 | ₩67,344 | ₩67,418 | ₩66,918 | ₩67,192 | -0.22% | 3.7만 |
|---|
| 2025.10.28 | ₩67,541 | ₩67,541 | ₩67,273 | ₩67,394 | -0.22% | 1.3만 |
|---|
| 2025.10.27 | ₩67,273 | ₩67,541 | ₩67,273 | ₩67,541 | +0.40% | 2.7만 |
|---|
| 2025.10.24 | ₩67,327 | ₩67,380 | ₩67,058 | ₩67,273 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩66,731 | ₩67,166 | ₩66,731 | ₩67,166 | +0.65% | 1.2만 |
|---|
| 2025.10.22 | ₩66,777 | ₩66,911 | ₩66,582 | ₩66,703 | -0.11% | 8.9천 |
|---|
| 2025.10.21 | ₩67,501 | ₩67,513 | ₩67,233 | ₩67,302 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩67,528 | ₩67,662 | ₩67,270 | ₩67,537 | +0.01% | 1.8만 |
|---|
| 2025.10.17 | ₩67,487 | ₩67,487 | ₩66,804 | ₩67,219 | -0.40% | 7.2천 |
|---|
| 2025.10.16 | ₩67,044 | ₩67,140 | ₩66,857 | ₩66,991 | -0.08% | 1.3만 |
|---|
| 2025.10.15 | ₩66,750 | ₩66,961 | ₩66,589 | ₩66,793 | +0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩66,181 | ₩66,777 | ₩66,173 | ₩66,597 | +0.63% | 8.4천 |
|---|
| 2025.10.13 | ₩66,254 | ₩66,535 | ₩66,196 | ₩66,535 | +0.43% | 8천 |
|---|
| 2025.10.10 | ₩66,911 | ₩66,911 | ₩65,825 | ₩66,053 | -1.28% | 3.4만 |
|---|