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 | ₩67,856 | ₩68,016 | ₩67,715 | ₩67,909 | +0.08% | 5.5만 |
| 2026.10.08 | ₩67,481 | ₩67,588 | ₩67,187 | ₩67,521 | +0.06% | 3.6만 |
| 2026.10.07 | ₩67,655 | ₩67,856 | ₩67,481 | ₩67,842 | +0.28% | 6.3만 |
| 2026.10.06 | ₩68,592 | ₩68,592 | ₩68,338 | ₩68,378 | -0.31% | 7.3만 |
| 2026.10.05 | ₩67,909 | ₩68,485 | ₩67,749 | ₩68,418 | +0.75% | 4.6만 |
| 2026.10.02 | ₩68,124 | ₩68,217 | ₩67,876 | ₩68,164 | +0.06% | 5.8만 |
| 2026.10.01 | ₩68,030 | ₩68,264 | ₩67,314 | ₩67,548 | -0.71% | 8만 |
| 2026.09.30 | ₩68,688 | ₩68,806 | ₩68,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,164 |
| -0.76% |
| 4.5만 |
| 2026.09.29 | ₩68,592 | ₩68,605 | ₩68,110 | ₩68,465 | -0.19% | 6.7만 |
|---|
| 2026.09.28 | ₩68,699 | ₩69,141 | ₩68,525 | ₩68,913 | +0.31% | 5.5만 |
|---|
| 2026.09.25 | ₩68,980 | ₩69,248 | ₩68,686 | ₩69,142 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩68,525 | ₩68,656 | ₩68,150 | ₩68,532 | +0.01% | 3.3만 |
|---|
| 2026.09.23 | ₩69,047 | ₩69,176 | ₩68,525 | ₩68,753 | -0.43% | 4.6만 |
|---|
| 2026.09.22 | ₩69,716 | ₩69,957 | ₩69,449 | ₩69,850 | +0.19% | 5.7만 |
|---|
| 2026.09.21 | ₩69,395 | ₩69,689 | ₩69,194 | ₩69,576 | +0.26% | 6.9만 |
|---|
| 2026.09.18 | ₩68,712 | ₩68,873 | ₩68,585 | ₩68,868 | +0.23% | 4.7만 |
|---|
| 2026.09.17 | ₩69,422 | ₩69,582 | ₩69,301 | ₩69,368 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩69,261 | ₩69,509 | ₩68,391 | ₩68,699 | -0.81% | 5.1만 |
|---|
| 2026.09.15 | ₩69,529 | ₩69,542 | ₩69,276 | ₩69,482 | -0.07% | 5.7만 |
|---|
| 2026.09.14 | ₩69,770 | ₩70,104 | ₩69,502 | ₩69,797 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩70,426 | ₩70,426 | ₩70,171 | ₩70,233 | -0.27% | 5.5만 |
|---|
| 2026.09.10 | ₩69,917 | ₩70,024 | ₩69,582 | ₩69,609 | -0.44% | 5.4만 |
|---|
| 2026.09.09 | ₩70,600 | ₩70,600 | ₩70,131 | ₩70,238 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩71,068 | ₩71,068 | ₩70,760 | ₩70,760 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩70,934 | ₩71,188 | ₩70,907 | ₩71,088 | +0.22% | 6.8만 |
|---|
| 2026.09.03 | ₩70,787 | ₩71,055 | ₩70,680 | ₩70,981 | +0.27% | 2.7만 |
|---|
| 2026.09.02 | ₩70,345 | ₩70,426 | ₩70,194 | ₩70,426 | +0.11% | 6만 |
|---|
| 2026.09.01 | ₩70,399 | ₩70,466 | ₩69,957 | ₩70,051 | -0.49% | 4.3만 |
|---|
| 2026.08.31 | ₩70,934 | ₩70,934 | ₩70,519 | ₩70,680 | -0.36% | 6.6만 |
|---|
| 2026.08.28 | ₩71,055 | ₩71,122 | ₩70,626 | ₩70,723 | -0.47% | 3.5만 |
|---|
| 2026.08.27 | ₩70,720 | ₩70,787 | ₩70,278 | ₩70,787 | +0.09% | 4.8만 |
|---|
| 2026.08.26 | ₩71,014 | ₩71,063 | ₩70,763 | ₩70,881 | -0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩70,807 | ₩71,028 | ₩70,800 | ₩70,981 | +0.25% | 4.7만 |
|---|
| 2026.08.24 | ₩70,653 | ₩70,800 | ₩70,459 | ₩70,654 | +0.00% | 7만 |
|---|
| 2026.08.21 | ₩70,666 | ₩70,774 | ₩70,586 | ₩70,715 | +0.07% | 6.2만 |
|---|
| 2026.08.20 | ₩70,292 | ₩70,412 | ₩70,144 | ₩70,278 | -0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩70,479 | ₩70,479 | ₩70,225 | ₩70,318 | -0.23% | 7.6만 |
|---|
| 2026.08.18 | ₩71,028 | ₩71,068 | ₩70,707 | ₩70,787 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩71,376 | ₩71,429 | ₩71,215 | ₩71,275 | -0.14% | 4.4만 |
|---|
| 2026.08.14 | ₩71,376 | ₩71,456 | ₩71,229 | ₩71,322 | -0.08% | 3.2만 |
|---|
| 2026.08.13 | ₩71,122 | ₩71,362 | ₩71,122 | ₩71,309 | +0.26% | 4.6만 |
|---|
| 2026.08.12 | ₩71,229 | ₩71,296 | ₩71,028 | ₩71,215 | -0.02% | 2.2만 |
|---|
| 2026.08.11 | ₩71,148 | ₩71,148 | ₩70,867 | ₩71,001 | -0.21% | 2.9만 |
|---|
| 2026.08.10 | ₩71,041 | ₩71,041 | ₩70,854 | ₩70,901 | -0.20% | 3.8만 |
|---|
| 2026.08.07 | ₩71,135 | ₩71,202 | ₩70,948 | ₩71,073 | -0.09% | 3.2만 |
|---|
| 2026.08.06 | ₩70,787 | ₩70,787 | ₩70,506 | ₩70,598 | -0.27% | 2.3만 |
|---|
| 2026.08.05 | ₩70,506 | ₩70,800 | ₩70,506 | ₩70,634 | +0.18% | 3.5만 |
|---|
| 2026.08.04 | ₩70,091 | ₩70,546 | ₩70,051 | ₩70,506 | +0.59% | 4.7만 |
|---|
| 2026.08.03 | ₩69,636 | ₩69,904 | ₩69,542 | ₩69,850 | +0.31% | 4.5만 |
|---|
| 2026.07.31 | ₩69,703 | ₩69,703 | ₩69,007 | ₩69,569 | -0.19% | 6.7만 |
|---|
| 2026.07.30 | ₩69,221 | ₩69,894 | ₩69,127 | ₩69,797 | +0.83% | 5.8만 |
|---|
| 2026.07.29 | ₩68,512 | ₩69,121 | ₩68,197 | ₩68,338 | -0.25% | 2.3만 |
|---|
| 2026.07.28 | ₩68,364 | ₩68,913 | ₩68,352 | ₩68,790 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩68,980 | ₩69,087 | ₩68,485 | ₩68,769 | -0.31% | 6.4만 |
|---|
| 2026.07.24 | ₩68,498 | ₩68,719 | ₩68,344 | ₩68,378 | -0.18% | 2.8만 |
|---|
| 2026.07.23 | ₩68,124 | ₩68,311 | ₩67,950 | ₩68,043 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩68,927 | ₩69,027 | ₩68,819 | ₩68,819 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩68,980 | ₩69,408 | ₩68,869 | ₩69,355 | +0.54% | 2.5만 |
|---|
| 2026.07.20 | ₩68,940 | ₩68,953 | ₩68,472 | ₩68,485 | -0.66% | 4.1만 |
|---|
| 2026.07.17 | ₩68,579 | ₩68,967 | ₩68,532 | ₩68,819 | +0.35% | 3.6만 |
|---|
| 2026.07.16 | ₩69,121 | ₩69,408 | ₩69,062 | ₩69,194 | +0.11% | 3.1만 |
|---|
| 2026.07.15 | ₩69,422 | ₩69,676 | ₩69,154 | ₩69,582 | +0.23% | 3.9만 |
|---|
| 2026.07.14 | ₩69,489 | ₩69,623 | ₩69,167 | ₩69,181 | -0.44% | 5.1만 |
|---|
| 2026.07.13 | ₩69,114 | ₩69,221 | ₩68,753 | ₩68,779 | -0.48% | 4.5만 |
|---|
| 2026.07.10 | ₩69,315 | ₩69,502 | ₩69,046 | ₩69,355 | +0.06% | 3.1만 |
|---|
| 2026.07.09 | ₩68,900 | ₩69,221 | ₩68,900 | ₩69,060 | +0.23% | 3.4만 |
|---|
| 2026.07.08 | ₩68,646 | ₩68,873 | ₩68,257 | ₩68,793 | +0.21% | 8.6만 |
|---|
| 2026.07.07 | ₩69,770 | ₩69,770 | ₩69,194 | ₩69,341 | -0.61% | 3.7만 |
|---|
| 2026.07.06 | ₩69,609 | ₩69,944 | ₩69,569 | ₩69,917 | +0.44% | 5.7만 |
|---|
| 2026.07.02 | ₩69,368 | ₩69,703 | ₩69,020 | ₩69,296 | -0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩68,686 | ₩68,866 | ₩68,545 | ₩68,706 | +0.03% | 4만 |
|---|
| 2026.06.30 | ₩68,686 | ₩68,993 | ₩68,525 | ₩68,967 | +0.41% | 4.5만 |
|---|
| 2026.06.29 | ₩68,485 | ₩68,733 | ₩68,124 | ₩68,733 | +0.36% | 4.8만 |
|---|
| 2026.06.26 | ₩68,150 | ₩68,525 | ₩68,124 | ₩68,298 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩68,646 | ₩68,846 | ₩68,284 | ₩68,521 | -0.18% | 4만 |
|---|
| 2026.06.24 | ₩67,923 | ₩68,284 | ₩67,896 | ₩68,070 | +0.22% | 3.8만 |
|---|
| 2026.06.23 | ₩68,110 | ₩68,391 | ₩67,715 | ₩68,124 | +0.02% | 5만 |
|---|
| 2026.06.22 | ₩69,395 | ₩69,395 | ₩69,101 | ₩69,208 | -0.27% | 6.7만 |
|---|
| 2026.06.18 | ₩69,368 | ₩69,368 | ₩69,047 | ₩69,261 | -0.15% | 3.7만 |
|---|
| 2026.06.17 | ₩69,422 | ₩69,676 | ₩68,364 | ₩68,913 | -0.73% | 5.5만 |
|---|
| 2026.06.16 | ₩69,248 | ₩69,382 | ₩69,101 | ₩69,221 | -0.04% | 4.8만 |
|---|
| 2026.06.15 | ₩69,971 | ₩69,971 | ₩69,629 | ₩69,649 | -0.46% | 6.5만 |
|---|
| 2026.06.12 | ₩68,913 | ₩69,208 | ₩68,632 | ₩69,134 | +0.32% | 3만 |
|---|
| 2026.06.11 | ₩67,856 | ₩68,920 | ₩67,709 | ₩68,840 | +1.45% | 9.5만 |
|---|
| 2026.06.10 | ₩67,548 | ₩67,936 | ₩67,240 | ₩67,240 | -0.46% | 2.2만 |
|---|
| 2026.06.09 | ₩68,445 | ₩68,712 | ₩66,986 | ₩68,097 | -0.51% | 4.5만 |
|---|
| 2026.06.08 | ₩68,043 | ₩68,298 | ₩67,876 | ₩68,043 | 0.00% | 3.3만 |
|---|
| 2026.06.05 | ₩68,833 | ₩68,833 | ₩67,497 | ₩67,668 | -1.69% | 4.6만 |
|---|
| 2026.06.04 | ₩68,860 | ₩69,181 | ₩68,846 | ₩69,141 | +0.41% | 3.2만 |
|---|
| 2026.06.03 | ₩68,846 | ₩68,913 | ₩68,674 | ₩68,753 | -0.14% | 4만 |
|---|
| 2026.06.02 | ₩68,940 | ₩69,154 | ₩68,846 | ₩69,114 | +0.25% | 3.3만 |
|---|
| 2026.06.01 | ₩68,739 | ₩69,295 | ₩68,418 | ₩68,833 | +0.14% | 5.5만 |
|---|
| 2026.05.29 | ₩69,114 | ₩69,408 | ₩69,074 | ₩69,127 | +0.02% | 4.8만 |
|---|
| 2026.05.28 | ₩68,753 | ₩69,141 | ₩68,605 | ₩69,034 | +0.41% | 4.8만 |
|---|
| 2026.05.27 | ₩69,034 | ₩69,087 | ₩68,833 | ₩69,020 | -0.02% | 4.5만 |
|---|
| 2026.05.26 | ₩69,087 | ₩69,261 | ₩68,886 | ₩69,020 | -0.10% | 7.2만 |
|---|
| 2026.05.22 | ₩68,512 | ₩68,726 | ₩68,418 | ₩68,565 | +0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩67,963 | ₩68,699 | ₩67,768 | ₩68,646 | +1.00% | 3.1만 |
|---|
| 2026.05.20 | ₩67,628 | ₩68,505 | ₩67,454 | ₩68,311 | +1.01% | 5만 |
|---|
| 2026.05.19 | ₩67,976 | ₩68,298 | ₩67,842 | ₩68,030 | +0.08% | 3.7만 |
|---|
| 2026.05.18 | ₩68,284 | ₩68,538 | ₩67,883 | ₩68,338 | +0.08% | 5.1만 |
|---|
| 2026.05.15 | ₩68,083 | ₩68,097 | ₩67,769 | ₩67,896 | -0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩68,819 | ₩69,034 | ₩68,739 | ₩68,739 | -0.12% | 5.9만 |
|---|
| 2026.05.13 | ₩68,605 | ₩69,034 | ₩68,498 | ₩69,034 | +0.62% | 7만 |
|---|
| 2026.05.12 | ₩68,431 | ₩68,672 | ₩68,177 | ₩68,572 | +0.21% | 4.1만 |
|---|
| 2026.05.11 | ₩68,993 | ₩69,194 | ₩68,766 | ₩68,993 | 0.00% | 6.3만 |
|---|
| 2026.05.08 | ₩68,819 | ₩69,101 | ₩68,739 | ₩69,020 | +0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩69,141 | ₩69,277 | ₩68,391 | ₩68,391 | -1.08% | 3만 |
|---|
| 2026.05.06 | ₩68,940 | ₩69,449 | ₩68,940 | ₩69,208 | +0.39% | 4.2만 |
|---|
| 2026.05.05 | ₩67,682 | ₩67,950 | ₩67,472 | ₩67,842 | +0.24% | 3.8만 |
|---|
| 2026.05.04 | ₩67,642 | ₩67,733 | ₩66,919 | ₩67,240 | -0.59% | 6.2만 |
|---|
| 2026.05.01 | ₩68,043 | ₩68,324 | ₩67,856 | ₩67,883 | -0.24% | 5.2만 |
|---|
| 2026.04.30 | ₩67,535 | ₩68,110 | ₩67,468 | ₩68,043 | +0.75% | 4.7만 |
|---|
| 2026.04.29 | ₩67,120 | ₩67,120 | ₩66,678 | ₩66,808 | -0.46% | 5.2만 |
|---|
| 2026.04.28 | ₩67,428 | ₩67,441 | ₩67,120 | ₩67,387 | -0.06% | 3.8만 |
|---|
| 2026.04.27 | ₩67,508 | ₩67,896 | ₩67,428 | ₩67,468 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩67,240 | ₩67,602 | ₩67,240 | ₩67,454 | +0.32% | 4만 |
|---|
| 2026.04.23 | ₩67,628 | ₩67,722 | ₩66,665 | ₩67,334 | -0.44% | 5만 |
|---|
| 2026.04.22 | ₩67,869 | ₩67,869 | ₩67,508 | ₩67,709 | -0.24% | 3.9만 |
|---|
| 2026.04.21 | ₩68,886 | ₩68,886 | ₩67,916 | ₩68,070 | -1.19% | 5.5만 |
|---|
| 2026.04.20 | ₩69,007 | ₩69,074 | ₩68,599 | ₩69,074 | +0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩69,194 | ₩69,623 | ₩68,947 | ₩69,141 | -0.08% | 6.5만 |
|---|
| 2026.04.16 | ₩68,672 | ₩68,886 | ₩68,418 | ₩68,498 | -0.25% | 8.1만 |
|---|
| 2026.04.15 | ₩68,766 | ₩68,766 | ₩68,525 | ₩68,699 | -0.10% | 5만 |
|---|
| 2026.04.14 | ₩68,565 | ₩68,900 | ₩68,565 | ₩68,686 | +0.18% | 6.2만 |
|---|
| 2026.04.13 | ₩67,776 | ₩68,458 | ₩67,668 | ₩68,445 | +0.99% | 6.1만 |
|---|
| 2026.04.10 | ₩68,284 | ₩68,391 | ₩67,923 | ₩68,037 | -0.36% | 3.9만 |
|---|
| 2026.04.09 | ₩67,668 | ₩68,190 | ₩67,468 | ₩68,016 | +0.51% | 4.7만 |
|---|
| 2026.04.08 | ₩68,030 | ₩68,263 | ₩67,722 | ₩68,110 | +0.12% | 5.7만 |
|---|
| 2026.04.07 | ₩65,781 | ₩66,049 | ₩65,257 | ₩66,049 | +0.41% | 4.2만 |
|---|
| 2026.04.06 | ₩65,875 | ₩66,323 | ₩65,875 | ₩66,143 | +0.41% | 4.4만 |
|---|
| 2026.04.02 | ₩64,978 | ₩65,982 | ₩64,911 | ₩65,848 | +1.34% | 3.6만 |
|---|
| 2026.04.01 | ₩65,848 | ₩66,517 | ₩65,808 | ₩66,290 | +0.67% | 5.8만 |
|---|
| 2026.03.31 | ₩64,135 | ₩65,326 | ₩63,995 | ₩65,259 | +1.75% | 5.1만 |
|---|
| 2026.03.30 | ₩63,640 | ₩63,841 | ₩63,011 | ₩63,252 | -0.61% | 4.6만 |
|---|
| 2026.03.27 | ₩63,506 | ₩63,790 | ₩62,991 | ₩63,185 | -0.51% | 5.7만 |
|---|
| 2026.03.26 | ₩64,349 | ₩64,671 | ₩63,754 | ₩63,787 | -0.87% | 6만 |
|---|
| 2026.03.25 | ₩65,326 | ₩65,340 | ₩64,737 | ₩65,112 | -0.33% | 3.1만 |
|---|
| 2026.03.24 | ₩63,720 | ₩64,483 | ₩63,560 | ₩64,149 | +0.67% | 5.3만 |
|---|
| 2026.03.23 | ₩64,256 | ₩65,233 | ₩63,961 | ₩64,537 | +0.44% | 9.5만 |
|---|
| 2026.03.20 | ₩64,764 | ₩64,791 | ₩62,703 | ₩63,038 | -2.67% | 10.7만 |
|---|
| 2026.03.19 | ₩64,122 | ₩65,259 | ₩63,867 | ₩64,925 | +1.25% | 8.7만 |
|---|
| 2026.03.18 | ₩66,022 | ₩66,022 | ₩65,085 | ₩65,126 | -1.36% | 5.1만 |
|---|
| 2026.03.17 | ₩66,973 | ₩67,060 | ₩66,611 | ₩66,772 | -0.30% | 3.7만 |
|---|
| 2026.03.16 | ₩66,009 | ₩66,587 | ₩66,009 | ₩66,437 | +0.65% | 8.8만 |
|---|
| 2026.03.13 | ₩66,170 | ₩66,546 | ₩65,219 | ₩65,246 | -1.40% | 12.5만 |
|---|
| 2026.03.12 | ₩66,504 | ₩66,571 | ₩65,875 | ₩66,076 | -0.64% | 6만 |
|---|
| 2026.03.11 | ₩66,986 | ₩67,361 | ₩66,705 | ₩67,093 | +0.16% | 6만 |
|---|
| 2026.03.10 | ₩67,709 | ₩68,383 | ₩67,254 | ₩67,387 | -0.47% | 12.6만 |
|---|
| 2026.03.09 | ₩65,648 | ₩67,334 | ₩65,219 | ₩67,093 | +2.20% | 14.8만 |
|---|
| 2026.03.06 | ₩66,250 | ₩67,026 | ₩66,036 | ₩66,625 | +0.57% | 9.5만 |
|---|
| 2026.03.05 | ₩67,802 | ₩68,070 | ₩66,718 | ₩67,294 | -0.75% | 12.7만 |
|---|
| 2026.03.04 | ₩68,137 | ₩68,793 | ₩68,003 | ₩68,686 | +0.81% | 7.9만 |
|---|
| 2026.03.03 | ₩67,561 | ₩68,097 | ₩66,384 | ₩67,842 | +0.42% | 30.4만 |
|---|
| 2026.03.02 | ₩69,984 | ₩70,144 | ₩69,623 | ₩69,930 | -0.08% | 23.1만 |
|---|
| 2026.02.27 | ₩71,336 | ₩71,348 | ₩71,021 | ₩71,175 | -0.23% | 17.9만 |
|---|
| 2026.02.26 | ₩71,202 | ₩71,296 | ₩70,907 | ₩71,162 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩71,001 | ₩71,322 | ₩70,907 | ₩71,322 | +0.45% | 9.3만 |
|---|
| 2026.02.24 | ₩70,666 | ₩70,871 | ₩70,480 | ₩70,814 | +0.21% | 11.5만 |
|---|
| 2026.02.23 | ₩70,934 | ₩70,974 | ₩70,452 | ₩70,774 | -0.23% | 16.8만 |
|---|
| 2026.02.20 | ₩70,399 | ₩70,881 | ₩70,385 | ₩70,814 | +0.59% | 12.8만 |
|---|
| 2026.02.19 | ₩70,292 | ₩70,506 | ₩70,158 | ₩70,492 | +0.29% | 7.3만 |
|---|
| 2026.02.18 | ₩70,666 | ₩70,934 | ₩70,426 | ₩70,934 | +0.38% | 12.2만 |
|---|
| 2026.02.17 | ₩71,577 | ₩71,603 | ₩70,533 | ₩71,362 | -0.30% | 16.7만 |
|---|
| 2026.02.13 | ₩70,867 | ₩71,229 | ₩70,680 | ₩71,148 | +0.40% | 14.2만 |
|---|
| 2026.02.12 | ₩71,536 | ₩71,536 | ₩70,854 | ₩71,068 | -0.65% | 13만 |
|---|
| 2026.02.11 | ₩71,429 | ₩71,510 | ₩71,028 | ₩71,403 | -0.04% | 16.4만 |
|---|
| 2026.02.10 | ₩71,376 | ₩71,376 | ₩71,095 | ₩71,175 | -0.28% | 14.7만 |
|---|
| 2026.02.09 | ₩70,640 | ₩71,160 | ₩70,573 | ₩71,001 | +0.51% | 15.7만 |
|---|
| 2026.02.06 | ₩69,877 | ₩70,345 | ₩69,770 | ₩70,333 | +0.65% | 9만 |
|---|
| 2026.02.05 | ₩69,502 | ₩69,763 | ₩69,150 | ₩69,288 | -0.31% | 16.3만 |
|---|
| 2026.02.04 | ₩70,399 | ₩70,399 | ₩69,730 | ₩70,024 | -0.53% | 11.5만 |
|---|
| 2026.02.03 | ₩70,238 | ₩70,238 | ₩69,402 | ₩69,904 | -0.48% | 15.4만 |
|---|
| 2026.02.02 | ₩69,596 | ₩70,265 | ₩69,475 | ₩69,823 | +0.33% | 27만 |
|---|
| 2026.01.30 | ₩69,703 | ₩69,797 | ₩69,276 | ₩69,449 | -0.36% | 5.3만 |
|---|
| 2026.01.29 | ₩70,024 | ₩70,024 | ₩69,362 | ₩69,823 | -0.29% | 5.2만 |
|---|
| 2026.01.28 | ₩69,716 | ₩69,716 | ₩69,304 | ₩69,569 | -0.21% | 13.5만 |
|---|
| 2026.01.27 | ₩69,783 | ₩69,997 | ₩69,703 | ₩69,971 | +0.27% | 10.6만 |
|---|
| 2026.01.26 | ₩69,542 | ₩69,582 | ₩69,275 | ₩69,341 | -0.29% | 11.4만 |
|---|
| 2026.01.23 | ₩68,953 | ₩69,234 | ₩68,779 | ₩69,221 | +0.39% | 6.5만 |
|---|
| 2026.01.22 | ₩69,007 | ₩69,087 | ₩68,833 | ₩69,007 | 0.00% | 4.6만 |
|---|
| 2026.01.21 | ₩68,351 | ₩68,793 | ₩68,150 | ₩68,753 | +0.59% | 9.3만 |
|---|
| 2026.01.20 | ₩69,194 | ₩69,208 | ₩68,807 | ₩68,993 | -0.29% | 8.3만 |
|---|
| 2026.01.16 | ₩69,716 | ₩69,716 | ₩69,475 | ₩69,663 | -0.08% | 6.1만 |
|---|
| 2026.01.15 | ₩69,636 | ₩69,636 | ₩69,475 | ₩69,589 | -0.07% | 6.5만 |
|---|
| 2026.01.14 | ₩69,462 | ₩69,502 | ₩69,275 | ₩69,502 | +0.06% | 7.2만 |
|---|
| 2026.01.13 | ₩69,569 | ₩69,569 | ₩69,167 | ₩69,275 | -0.42% | 5.9만 |
|---|
| 2026.01.12 | ₩69,569 | ₩69,623 | ₩69,479 | ₩69,623 | +0.08% | 8.6만 |
|---|
| 2026.01.09 | ₩69,288 | ₩69,449 | ₩69,020 | ₩69,449 | +0.23% | 11.8만 |
|---|
| 2026.01.08 | ₩68,766 | ₩68,953 | ₩68,686 | ₩68,953 | +0.27% | 5.2만 |
|---|
| 2026.01.07 | ₩68,873 | ₩69,047 | ₩68,806 | ₩68,940 | +0.10% | 7.8만 |
|---|
| 2026.01.06 | ₩69,060 | ₩69,127 | ₩68,873 | ₩69,127 | +0.10% | 6.6만 |
|---|
| 2026.01.05 | ₩68,565 | ₩69,060 | ₩68,364 | ₩69,060 | +0.72% | 7.8만 |
|---|
| 2026.01.02 | ₩68,364 | ₩68,458 | ₩68,083 | ₩68,458 | +0.14% | 6.1만 |
|---|
| 2025.12.31 | ₩67,990 | ₩68,016 | ₩67,789 | ₩67,923 | -0.10% | 4.8만 |
|---|
| 2025.12.30 | ₩68,204 | ₩68,204 | ₩67,990 | ₩68,016 | -0.27% | 4.5만 |
|---|
| 2025.12.29 | ₩68,057 | ₩68,057 | ₩67,869 | ₩67,983 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩68,097 | ₩68,110 | ₩68,003 | ₩68,077 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩68,110 | ₩68,150 | ₩67,896 | ₩68,083 | -0.04% | 3만 |
|---|
| 2025.12.23 | ₩68,646 | ₩68,726 | ₩68,431 | ₩68,699 | +0.08% | 2.9만 |
|---|
| 2025.12.22 | ₩68,137 | ₩68,405 | ₩67,990 | ₩68,378 | +0.35% | 4.9만 |
|---|
| 2025.12.19 | ₩68,124 | ₩68,391 | ₩68,124 | ₩68,158 | +0.05% | 4.8만 |
|---|
| 2025.12.18 | ₩67,976 | ₩68,070 | ₩67,588 | ₩67,816 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩67,829 | ₩67,883 | ₩67,454 | ₩67,521 | -0.45% | 4.8만 |
|---|
| 2025.12.16 | ₩67,816 | ₩67,909 | ₩67,588 | ₩67,697 | -0.18% | 6.3만 |
|---|
| 2025.12.15 | ₩68,110 | ₩68,217 | ₩67,869 | ₩67,936 | -0.26% | 9.5만 |
|---|
| 2025.12.12 | ₩68,070 | ₩68,150 | ₩67,588 | ₩67,772 | -0.44% | 2.4만 |
|---|
| 2025.12.11 | ₩67,869 | ₩68,063 | ₩67,668 | ₩67,899 | +0.04% | 1.9만 |
|---|
| 2025.12.10 | ₩67,334 | ₩67,789 | ₩67,106 | ₩67,647 | +0.47% | 1.8만 |
|---|
| 2025.12.09 | ₩67,151 | ₩67,334 | ₩67,039 | ₩67,064 | -0.13% | 1.9만 |
|---|
| 2025.12.08 | ₩67,321 | ₩67,363 | ₩67,125 | ₩67,125 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩67,588 | ₩67,588 | ₩67,334 | ₩67,381 | -0.31% | 3.4만 |
|---|
| 2025.12.04 | ₩67,481 | ₩67,535 | ₩67,213 | ₩67,244 | -0.35% | 2.4만 |
|---|
| 2025.12.03 | ₩66,986 | ₩67,267 | ₩66,946 | ₩67,180 | +0.29% | 2.8만 |
|---|
| 2025.12.02 | ₩66,852 | ₩66,973 | ₩66,691 | ₩66,946 | +0.14% | 1.7만 |
|---|
| 2025.12.01 | ₩66,932 | ₩67,013 | ₩66,772 | ₩66,872 | -0.09% | 3.2만 |
|---|
| 2025.11.28 | ₩66,825 | ₩67,106 | ₩66,825 | ₩67,106 | +0.42% | 8.1천 |
|---|
| 2025.11.26 | ₩66,250 | ₩66,892 | ₩66,250 | ₩66,784 | +0.81% | 2.1만 |
|---|
| 2025.11.25 | ₩66,243 | ₩66,745 | ₩66,170 | ₩66,732 | +0.74% | 1.5만 |
|---|
| 2025.11.24 | ₩65,795 | ₩66,036 | ₩65,721 | ₩65,996 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩65,474 | ₩65,875 | ₩65,288 | ₩65,848 | +0.57% | 8.8천 |
|---|
| 2025.11.20 | ₩66,129 | ₩66,129 | ₩64,911 | ₩64,911 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩66,183 | ₩66,183 | ₩65,474 | ₩65,862 | -0.49% | 1.7만 |
|---|
| 2025.11.18 | ₩65,835 | ₩66,022 | ₩65,581 | ₩65,848 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩66,973 | ₩67,066 | ₩66,250 | ₩66,571 | -0.60% | 2.1만 |
|---|
| 2025.11.14 | ₩67,026 | ₩67,461 | ₩67,026 | ₩67,187 | +0.24% | 8.8천 |
|---|
| 2025.11.13 | ₩67,654 | ₩67,668 | ₩67,184 | ₩67,184 | -0.69% | 7.6천 |
|---|
| 2025.11.12 | ₩67,709 | ₩67,802 | ₩67,682 | ₩67,745 | +0.05% | 9천 |
|---|
| 2025.11.11 | ₩67,200 | ₩67,575 | ₩67,200 | ₩67,535 | +0.50% | 1.2만 |
|---|
| 2025.11.10 | ₩66,852 | ₩67,240 | ₩66,776 | ₩67,126 | +0.41% | 1.3만 |
|---|
| 2025.11.07 | ₩66,250 | ₩66,665 | ₩66,145 | ₩66,579 | +0.50% | 1.8만 |
|---|
| 2025.11.06 | ₩66,705 | ₩66,705 | ₩66,310 | ₩66,398 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩66,424 | ₩66,758 | ₩66,378 | ₩66,638 | +0.32% | 1.9만 |
|---|
| 2025.11.04 | ₩66,250 | ₩66,571 | ₩66,250 | ₩66,293 | +0.06% | 1만 |
|---|
| 2025.11.03 | ₩66,691 | ₩66,892 | ₩66,598 | ₩66,805 | +0.17% | 1.6만 |
|---|
| 2025.10.31 | ₩66,839 | ₩69,515 | ₩66,638 | ₩69,515 | +4.00% | 3.3만 |
|---|
| 2025.10.30 | ₩66,812 | ₩67,120 | ₩66,744 | ₩66,831 | +0.03% | 4.2만 |
|---|
| 2025.10.29 | ₩67,217 | ₩67,291 | ₩66,792 | ₩67,066 | -0.22% | 3.7만 |
|---|
| 2025.10.28 | ₩67,414 | ₩67,414 | ₩67,147 | ₩67,267 | -0.22% | 1.3만 |
|---|
| 2025.10.27 | ₩67,147 | ₩67,414 | ₩67,147 | ₩67,414 | +0.40% | 2.7만 |
|---|
| 2025.10.24 | ₩67,200 | ₩67,254 | ₩66,932 | ₩67,147 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩66,606 | ₩67,039 | ₩66,606 | ₩67,039 | +0.65% | 1.2만 |
|---|
| 2025.10.22 | ₩66,651 | ₩66,785 | ₩66,457 | ₩66,578 | -0.11% | 8.9천 |
|---|
| 2025.10.21 | ₩67,374 | ₩67,386 | ₩67,106 | ₩67,176 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩67,401 | ₩67,535 | ₩67,144 | ₩67,410 | +0.01% | 1.8만 |
|---|
| 2025.10.17 | ₩67,361 | ₩67,361 | ₩66,678 | ₩67,093 | -0.40% | 7.2천 |
|---|
| 2025.10.16 | ₩66,918 | ₩67,014 | ₩66,732 | ₩66,865 | -0.08% | 1.3만 |
|---|
| 2025.10.15 | ₩66,625 | ₩66,835 | ₩66,464 | ₩66,667 | +0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩66,057 | ₩66,651 | ₩66,049 | ₩66,472 | +0.63% | 8.4천 |
|---|
| 2025.10.13 | ₩66,129 | ₩66,410 | ₩66,072 | ₩66,410 | +0.43% | 8천 |
|---|
| 2025.10.10 | ₩66,785 | ₩66,785 | ₩65,701 | ₩65,929 | -1.28% | 3.4만 |
|---|