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 | ₩68,003 | ₩68,164 | ₩67,863 | ₩68,057 | +0.08% | 5.5만 |
| 2026.10.08 | ₩67,628 | ₩67,735 | ₩67,333 | ₩67,668 | +0.06% | 3.6만 |
| 2026.10.07 | ₩67,802 | ₩68,003 | ₩67,628 | ₩67,990 | +0.28% | 6.3만 |
| 2026.10.06 | ₩68,741 | ₩68,741 | ₩68,486 | ₩68,527 | -0.31% | 7.3만 |
| 2026.10.05 | ₩68,057 | ₩68,634 | ₩67,896 | ₩68,567 | +0.75% | 4.6만 |
| 2026.10.02 | ₩68,272 | ₩68,366 | ₩68,024 | ₩68,312 | +0.06% | 5.8만 |
| 2026.10.01 | ₩68,178 | ₩68,412 | ₩67,460 | ₩67,695 | -0.71% | 8만 |
| 2026.09.30 | ₩68,838 | ₩68,956 | ₩68,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,312 |
| -0.76% |
| 4.5만 |
| 2026.09.29 | ₩68,741 | ₩68,755 | ₩68,258 | ₩68,614 | -0.19% | 6.7만 |
|---|
| 2026.09.28 | ₩68,848 | ₩69,291 | ₩68,674 | ₩69,063 | +0.31% | 5.5만 |
|---|
| 2026.09.25 | ₩69,130 | ₩69,398 | ₩68,835 | ₩69,292 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩68,674 | ₩68,805 | ₩68,298 | ₩68,681 | +0.01% | 3.3만 |
|---|
| 2026.09.23 | ₩69,197 | ₩69,326 | ₩68,674 | ₩68,902 | -0.43% | 4.6만 |
|---|
| 2026.09.22 | ₩69,868 | ₩70,109 | ₩69,600 | ₩70,002 | +0.19% | 5.7만 |
|---|
| 2026.09.21 | ₩69,546 | ₩69,841 | ₩69,345 | ₩69,727 | +0.26% | 6.9만 |
|---|
| 2026.09.18 | ₩68,862 | ₩69,023 | ₩68,734 | ₩69,017 | +0.23% | 4.7만 |
|---|
| 2026.09.17 | ₩69,573 | ₩69,734 | ₩69,452 | ₩69,519 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩69,412 | ₩69,660 | ₩68,540 | ₩68,848 | -0.81% | 5.1만 |
|---|
| 2026.09.15 | ₩69,680 | ₩69,693 | ₩69,427 | ₩69,633 | -0.07% | 5.7만 |
|---|
| 2026.09.14 | ₩69,921 | ₩70,257 | ₩69,653 | ₩69,948 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩70,579 | ₩70,579 | ₩70,324 | ₩70,386 | -0.27% | 5.5만 |
|---|
| 2026.09.10 | ₩70,069 | ₩70,176 | ₩69,734 | ₩69,760 | -0.44% | 5.4만 |
|---|
| 2026.09.09 | ₩70,753 | ₩70,753 | ₩70,284 | ₩70,391 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩71,222 | ₩71,222 | ₩70,914 | ₩70,914 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩71,088 | ₩71,343 | ₩71,062 | ₩71,243 | +0.22% | 6.8만 |
|---|
| 2026.09.03 | ₩70,941 | ₩71,209 | ₩70,834 | ₩71,135 | +0.27% | 2.7만 |
|---|
| 2026.09.02 | ₩70,498 | ₩70,579 | ₩70,347 | ₩70,579 | +0.11% | 6만 |
|---|
| 2026.09.01 | ₩70,552 | ₩70,619 | ₩70,109 | ₩70,203 | -0.49% | 4.3만 |
|---|
| 2026.08.31 | ₩71,088 | ₩71,088 | ₩70,673 | ₩70,834 | -0.36% | 6.6만 |
|---|
| 2026.08.28 | ₩71,209 | ₩71,276 | ₩70,780 | ₩70,876 | -0.47% | 3.5만 |
|---|
| 2026.08.27 | ₩70,874 | ₩70,941 | ₩70,431 | ₩70,941 | +0.09% | 4.8만 |
|---|
| 2026.08.26 | ₩71,169 | ₩71,217 | ₩70,917 | ₩71,035 | -0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩70,961 | ₩71,182 | ₩70,954 | ₩71,135 | +0.25% | 4.7만 |
|---|
| 2026.08.24 | ₩70,807 | ₩70,954 | ₩70,612 | ₩70,808 | +0.00% | 7만 |
|---|
| 2026.08.21 | ₩70,820 | ₩70,927 | ₩70,740 | ₩70,868 | +0.07% | 6.2만 |
|---|
| 2026.08.20 | ₩70,445 | ₩70,565 | ₩70,297 | ₩70,431 | -0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩70,632 | ₩70,632 | ₩70,377 | ₩70,471 | -0.23% | 7.6만 |
|---|
| 2026.08.18 | ₩71,182 | ₩71,222 | ₩70,860 | ₩70,941 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩71,531 | ₩71,585 | ₩71,370 | ₩71,430 | -0.14% | 4.4만 |
|---|
| 2026.08.14 | ₩71,531 | ₩71,611 | ₩71,383 | ₩71,477 | -0.08% | 3.2만 |
|---|
| 2026.08.13 | ₩71,276 | ₩71,518 | ₩71,276 | ₩71,464 | +0.26% | 4.6만 |
|---|
| 2026.08.12 | ₩71,383 | ₩71,451 | ₩71,182 | ₩71,370 | -0.02% | 2.2만 |
|---|
| 2026.08.11 | ₩71,303 | ₩71,303 | ₩71,021 | ₩71,155 | -0.21% | 2.9만 |
|---|
| 2026.08.10 | ₩71,196 | ₩71,196 | ₩71,008 | ₩71,055 | -0.20% | 3.8만 |
|---|
| 2026.08.07 | ₩71,290 | ₩71,357 | ₩71,102 | ₩71,228 | -0.09% | 3.2만 |
|---|
| 2026.08.06 | ₩70,941 | ₩70,941 | ₩70,659 | ₩70,752 | -0.27% | 2.3만 |
|---|
| 2026.08.05 | ₩70,659 | ₩70,954 | ₩70,659 | ₩70,788 | +0.18% | 3.5만 |
|---|
| 2026.08.04 | ₩70,243 | ₩70,699 | ₩70,203 | ₩70,659 | +0.59% | 4.7만 |
|---|
| 2026.08.03 | ₩69,787 | ₩70,056 | ₩69,693 | ₩70,002 | +0.31% | 4.5만 |
|---|
| 2026.07.31 | ₩69,854 | ₩69,854 | ₩69,157 | ₩69,720 | -0.19% | 6.7만 |
|---|
| 2026.07.30 | ₩69,372 | ₩70,046 | ₩69,278 | ₩69,948 | +0.83% | 5.8만 |
|---|
| 2026.07.29 | ₩68,661 | ₩69,271 | ₩68,345 | ₩68,486 | -0.25% | 2.3만 |
|---|
| 2026.07.28 | ₩68,513 | ₩69,063 | ₩68,501 | ₩68,940 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩69,130 | ₩69,237 | ₩68,634 | ₩68,918 | -0.31% | 6.4만 |
|---|
| 2026.07.24 | ₩68,647 | ₩68,869 | ₩68,493 | ₩68,527 | -0.18% | 2.8만 |
|---|
| 2026.07.23 | ₩68,272 | ₩68,459 | ₩68,097 | ₩68,191 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩69,076 | ₩69,177 | ₩68,969 | ₩68,969 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩69,130 | ₩69,559 | ₩69,019 | ₩69,506 | +0.54% | 2.5만 |
|---|
| 2026.07.20 | ₩69,090 | ₩69,103 | ₩68,620 | ₩68,634 | -0.66% | 4.1만 |
|---|
| 2026.07.17 | ₩68,728 | ₩69,117 | ₩68,681 | ₩68,969 | +0.35% | 3.6만 |
|---|
| 2026.07.16 | ₩69,271 | ₩69,559 | ₩69,212 | ₩69,345 | +0.11% | 3.1만 |
|---|
| 2026.07.15 | ₩69,573 | ₩69,828 | ₩69,304 | ₩69,734 | +0.23% | 3.9만 |
|---|
| 2026.07.14 | ₩69,640 | ₩69,774 | ₩69,318 | ₩69,331 | -0.44% | 5.1만 |
|---|
| 2026.07.13 | ₩69,264 | ₩69,372 | ₩68,902 | ₩68,929 | -0.48% | 4.5만 |
|---|
| 2026.07.10 | ₩69,465 | ₩69,653 | ₩69,196 | ₩69,506 | +0.06% | 3.1만 |
|---|
| 2026.07.09 | ₩69,050 | ₩69,372 | ₩69,050 | ₩69,211 | +0.23% | 3.4만 |
|---|
| 2026.07.08 | ₩68,795 | ₩69,023 | ₩68,406 | ₩68,942 | +0.21% | 8.6만 |
|---|
| 2026.07.07 | ₩69,921 | ₩69,921 | ₩69,345 | ₩69,492 | -0.61% | 3.7만 |
|---|
| 2026.07.06 | ₩69,760 | ₩70,096 | ₩69,720 | ₩70,069 | +0.44% | 5.7만 |
|---|
| 2026.07.02 | ₩69,519 | ₩69,854 | ₩69,170 | ₩69,447 | -0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩68,835 | ₩69,016 | ₩68,694 | ₩68,855 | +0.03% | 4만 |
|---|
| 2026.06.30 | ₩68,835 | ₩69,143 | ₩68,674 | ₩69,117 | +0.41% | 4.5만 |
|---|
| 2026.06.29 | ₩68,634 | ₩68,882 | ₩68,272 | ₩68,882 | +0.36% | 4.8만 |
|---|
| 2026.06.26 | ₩68,298 | ₩68,674 | ₩68,272 | ₩68,446 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩68,795 | ₩68,996 | ₩68,433 | ₩68,670 | -0.18% | 4만 |
|---|
| 2026.06.24 | ₩68,070 | ₩68,433 | ₩68,044 | ₩68,218 | +0.22% | 3.8만 |
|---|
| 2026.06.23 | ₩68,258 | ₩68,540 | ₩67,863 | ₩68,272 | +0.02% | 5만 |
|---|
| 2026.06.22 | ₩69,546 | ₩69,546 | ₩69,251 | ₩69,358 | -0.27% | 6.7만 |
|---|
| 2026.06.18 | ₩69,519 | ₩69,519 | ₩69,197 | ₩69,412 | -0.15% | 3.7만 |
|---|
| 2026.06.17 | ₩69,573 | ₩69,828 | ₩68,513 | ₩69,063 | -0.73% | 5.5만 |
|---|
| 2026.06.16 | ₩69,398 | ₩69,532 | ₩69,251 | ₩69,372 | -0.04% | 4.8만 |
|---|
| 2026.06.15 | ₩70,123 | ₩70,123 | ₩69,781 | ₩69,801 | -0.46% | 6.5만 |
|---|
| 2026.06.12 | ₩69,063 | ₩69,358 | ₩68,781 | ₩69,284 | +0.32% | 3만 |
|---|
| 2026.06.11 | ₩68,003 | ₩69,070 | ₩67,856 | ₩68,989 | +1.45% | 9.5만 |
|---|
| 2026.06.10 | ₩67,695 | ₩68,084 | ₩67,386 | ₩67,386 | -0.46% | 2.2만 |
|---|
| 2026.06.09 | ₩68,594 | ₩68,862 | ₩67,132 | ₩68,245 | -0.51% | 4.5만 |
|---|
| 2026.06.08 | ₩68,191 | ₩68,446 | ₩68,024 | ₩68,191 | 0.00% | 3.3만 |
|---|
| 2026.06.05 | ₩68,983 | ₩68,983 | ₩67,644 | ₩67,816 | -1.69% | 4.6만 |
|---|
| 2026.06.04 | ₩69,009 | ₩69,331 | ₩68,996 | ₩69,291 | +0.41% | 3.2만 |
|---|
| 2026.06.03 | ₩68,996 | ₩69,063 | ₩68,823 | ₩68,902 | -0.14% | 4만 |
|---|
| 2026.06.02 | ₩69,090 | ₩69,304 | ₩68,996 | ₩69,264 | +0.25% | 3.3만 |
|---|
| 2026.06.01 | ₩68,889 | ₩69,445 | ₩68,567 | ₩68,983 | +0.14% | 5.5만 |
|---|
| 2026.05.29 | ₩69,264 | ₩69,559 | ₩69,224 | ₩69,278 | +0.02% | 4.8만 |
|---|
| 2026.05.28 | ₩68,902 | ₩69,291 | ₩68,755 | ₩69,184 | +0.41% | 4.8만 |
|---|
| 2026.05.27 | ₩69,184 | ₩69,237 | ₩68,983 | ₩69,170 | -0.02% | 4.5만 |
|---|
| 2026.05.26 | ₩69,237 | ₩69,412 | ₩69,036 | ₩69,170 | -0.10% | 7.2만 |
|---|
| 2026.05.22 | ₩68,661 | ₩68,875 | ₩68,567 | ₩68,714 | +0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩68,111 | ₩68,848 | ₩67,915 | ₩68,795 | +1.00% | 3.1만 |
|---|
| 2026.05.20 | ₩67,775 | ₩68,654 | ₩67,601 | ₩68,459 | +1.01% | 5만 |
|---|
| 2026.05.19 | ₩68,124 | ₩68,446 | ₩67,990 | ₩68,178 | +0.08% | 3.7만 |
|---|
| 2026.05.18 | ₩68,433 | ₩68,687 | ₩68,030 | ₩68,486 | +0.08% | 5.1만 |
|---|
| 2026.05.15 | ₩68,231 | ₩68,245 | ₩67,916 | ₩68,044 | -0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩68,969 | ₩69,184 | ₩68,889 | ₩68,889 | -0.12% | 5.9만 |
|---|
| 2026.05.13 | ₩68,755 | ₩69,184 | ₩68,647 | ₩69,184 | +0.62% | 7만 |
|---|
| 2026.05.12 | ₩68,580 | ₩68,822 | ₩68,325 | ₩68,721 | +0.21% | 4.1만 |
|---|
| 2026.05.11 | ₩69,143 | ₩69,345 | ₩68,915 | ₩69,143 | 0.00% | 6.3만 |
|---|
| 2026.05.08 | ₩68,969 | ₩69,251 | ₩68,889 | ₩69,170 | +0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩69,291 | ₩69,428 | ₩68,540 | ₩68,540 | -1.08% | 3만 |
|---|
| 2026.05.06 | ₩69,090 | ₩69,600 | ₩69,090 | ₩69,358 | +0.39% | 4.2만 |
|---|
| 2026.05.05 | ₩67,829 | ₩68,097 | ₩67,618 | ₩67,990 | +0.24% | 3.8만 |
|---|
| 2026.05.04 | ₩67,789 | ₩67,880 | ₩67,065 | ₩67,386 | -0.59% | 6.2만 |
|---|
| 2026.05.01 | ₩68,191 | ₩68,473 | ₩68,003 | ₩68,030 | -0.24% | 5.2만 |
|---|
| 2026.04.30 | ₩67,681 | ₩68,258 | ₩67,614 | ₩68,191 | +0.75% | 4.7만 |
|---|
| 2026.04.29 | ₩67,266 | ₩67,266 | ₩66,823 | ₩66,953 | -0.46% | 5.2만 |
|---|
| 2026.04.28 | ₩67,574 | ₩67,588 | ₩67,266 | ₩67,534 | -0.06% | 3.8만 |
|---|
| 2026.04.27 | ₩67,655 | ₩68,044 | ₩67,574 | ₩67,614 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩67,386 | ₩67,749 | ₩67,386 | ₩67,601 | +0.32% | 4만 |
|---|
| 2026.04.23 | ₩67,775 | ₩67,869 | ₩66,810 | ₩67,480 | -0.44% | 5만 |
|---|
| 2026.04.22 | ₩68,017 | ₩68,017 | ₩67,655 | ₩67,856 | -0.24% | 3.9만 |
|---|
| 2026.04.21 | ₩69,036 | ₩69,036 | ₩68,064 | ₩68,218 | -1.19% | 5.5만 |
|---|
| 2026.04.20 | ₩69,157 | ₩69,224 | ₩68,748 | ₩69,224 | +0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩69,345 | ₩69,774 | ₩69,097 | ₩69,291 | -0.08% | 6.5만 |
|---|
| 2026.04.16 | ₩68,822 | ₩69,036 | ₩68,567 | ₩68,647 | -0.25% | 8.1만 |
|---|
| 2026.04.15 | ₩68,915 | ₩68,915 | ₩68,674 | ₩68,848 | -0.10% | 5만 |
|---|
| 2026.04.14 | ₩68,714 | ₩69,050 | ₩68,714 | ₩68,835 | +0.18% | 6.2만 |
|---|
| 2026.04.13 | ₩67,923 | ₩68,607 | ₩67,816 | ₩68,594 | +0.99% | 6.1만 |
|---|
| 2026.04.10 | ₩68,433 | ₩68,540 | ₩68,070 | ₩68,184 | -0.36% | 3.9만 |
|---|
| 2026.04.09 | ₩67,816 | ₩68,339 | ₩67,614 | ₩68,164 | +0.51% | 4.7만 |
|---|
| 2026.04.08 | ₩68,178 | ₩68,411 | ₩67,869 | ₩68,258 | +0.12% | 5.7만 |
|---|
| 2026.04.07 | ₩65,924 | ₩66,193 | ₩65,399 | ₩66,193 | +0.41% | 4.2만 |
|---|
| 2026.04.06 | ₩66,018 | ₩66,468 | ₩66,018 | ₩66,287 | +0.41% | 4.4만 |
|---|
| 2026.04.02 | ₩65,120 | ₩66,126 | ₩65,053 | ₩65,991 | +1.34% | 3.6만 |
|---|
| 2026.04.01 | ₩65,991 | ₩66,662 | ₩65,951 | ₩66,434 | +0.67% | 5.8만 |
|---|
| 2026.03.31 | ₩64,275 | ₩65,468 | ₩64,134 | ₩65,401 | +1.75% | 5.1만 |
|---|
| 2026.03.30 | ₩63,778 | ₩63,980 | ₩63,148 | ₩63,389 | -0.61% | 4.6만 |
|---|
| 2026.03.27 | ₩63,644 | ₩63,929 | ₩63,128 | ₩63,322 | -0.51% | 5.7만 |
|---|
| 2026.03.26 | ₩64,489 | ₩64,811 | ₩63,892 | ₩63,926 | -0.87% | 6만 |
|---|
| 2026.03.25 | ₩65,468 | ₩65,482 | ₩64,878 | ₩65,254 | -0.33% | 3.1만 |
|---|
| 2026.03.24 | ₩63,859 | ₩64,623 | ₩63,698 | ₩64,288 | +0.67% | 5.3만 |
|---|
| 2026.03.23 | ₩64,395 | ₩65,374 | ₩64,100 | ₩64,677 | +0.44% | 9.5만 |
|---|
| 2026.03.20 | ₩64,905 | ₩64,932 | ₩62,839 | ₩63,175 | -2.67% | 10.7만 |
|---|
| 2026.03.19 | ₩64,261 | ₩65,401 | ₩64,006 | ₩65,066 | +1.25% | 8.7만 |
|---|
| 2026.03.18 | ₩66,166 | ₩66,166 | ₩65,227 | ₩65,267 | -1.36% | 5.1만 |
|---|
| 2026.03.17 | ₩67,118 | ₩67,205 | ₩66,756 | ₩66,917 | -0.30% | 3.7만 |
|---|
| 2026.03.16 | ₩66,152 | ₩66,732 | ₩66,152 | ₩66,582 | +0.65% | 8.8만 |
|---|
| 2026.03.13 | ₩66,313 | ₩66,690 | ₩65,361 | ₩65,388 | -1.40% | 12.5만 |
|---|
| 2026.03.12 | ₩66,649 | ₩66,716 | ₩66,018 | ₩66,219 | -0.64% | 6만 |
|---|
| 2026.03.11 | ₩67,132 | ₩67,507 | ₩66,850 | ₩67,239 | +0.16% | 6만 |
|---|
| 2026.03.10 | ₩67,856 | ₩68,532 | ₩67,400 | ₩67,534 | -0.47% | 12.6만 |
|---|
| 2026.03.09 | ₩65,790 | ₩67,480 | ₩65,361 | ₩67,239 | +2.20% | 14.8만 |
|---|
| 2026.03.06 | ₩66,394 | ₩67,172 | ₩66,179 | ₩66,769 | +0.57% | 9.5만 |
|---|
| 2026.03.05 | ₩67,950 | ₩68,218 | ₩66,863 | ₩67,440 | -0.75% | 12.7만 |
|---|
| 2026.03.04 | ₩68,285 | ₩68,942 | ₩68,151 | ₩68,835 | +0.81% | 7.9만 |
|---|
| 2026.03.03 | ₩67,708 | ₩68,245 | ₩66,528 | ₩67,990 | +0.42% | 30.4만 |
|---|
| 2026.03.02 | ₩70,136 | ₩70,297 | ₩69,774 | ₩70,082 | -0.08% | 23.1만 |
|---|
| 2026.02.27 | ₩71,491 | ₩71,503 | ₩71,176 | ₩71,330 | -0.23% | 17.9만 |
|---|
| 2026.02.26 | ₩71,357 | ₩71,451 | ₩71,062 | ₩71,316 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩71,155 | ₩71,477 | ₩71,062 | ₩71,477 | +0.45% | 9.3만 |
|---|
| 2026.02.24 | ₩70,820 | ₩71,025 | ₩70,634 | ₩70,968 | +0.21% | 11.5만 |
|---|
| 2026.02.23 | ₩71,088 | ₩71,129 | ₩70,606 | ₩70,927 | -0.23% | 16.8만 |
|---|
| 2026.02.20 | ₩70,552 | ₩71,035 | ₩70,538 | ₩70,968 | +0.59% | 12.8만 |
|---|
| 2026.02.19 | ₩70,445 | ₩70,659 | ₩70,310 | ₩70,646 | +0.29% | 7.3만 |
|---|
| 2026.02.18 | ₩70,820 | ₩71,088 | ₩70,579 | ₩71,088 | +0.38% | 12.2만 |
|---|
| 2026.02.17 | ₩71,732 | ₩71,759 | ₩70,686 | ₩71,518 | -0.30% | 16.7만 |
|---|
| 2026.02.13 | ₩71,021 | ₩71,383 | ₩70,834 | ₩71,303 | +0.40% | 14.2만 |
|---|
| 2026.02.12 | ₩71,692 | ₩71,692 | ₩71,008 | ₩71,222 | -0.65% | 13만 |
|---|
| 2026.02.11 | ₩71,585 | ₩71,665 | ₩71,182 | ₩71,558 | -0.04% | 16.4만 |
|---|
| 2026.02.10 | ₩71,531 | ₩71,531 | ₩71,249 | ₩71,330 | -0.28% | 14.7만 |
|---|
| 2026.02.09 | ₩70,793 | ₩71,315 | ₩70,726 | ₩71,155 | +0.51% | 15.7만 |
|---|
| 2026.02.06 | ₩70,029 | ₩70,498 | ₩69,921 | ₩70,486 | +0.65% | 9만 |
|---|
| 2026.02.05 | ₩69,653 | ₩69,915 | ₩69,300 | ₩69,439 | -0.31% | 16.3만 |
|---|
| 2026.02.04 | ₩70,552 | ₩70,552 | ₩69,881 | ₩70,176 | -0.53% | 11.5만 |
|---|
| 2026.02.03 | ₩70,391 | ₩70,391 | ₩69,553 | ₩70,056 | -0.48% | 15.4만 |
|---|
| 2026.02.02 | ₩69,747 | ₩70,418 | ₩69,626 | ₩69,975 | +0.33% | 27만 |
|---|
| 2026.01.30 | ₩69,854 | ₩69,948 | ₩69,427 | ₩69,600 | -0.36% | 5.3만 |
|---|
| 2026.01.29 | ₩70,176 | ₩70,176 | ₩69,512 | ₩69,975 | -0.29% | 5.2만 |
|---|
| 2026.01.28 | ₩69,868 | ₩69,868 | ₩69,455 | ₩69,720 | -0.21% | 13.5만 |
|---|
| 2026.01.27 | ₩69,935 | ₩70,149 | ₩69,854 | ₩70,123 | +0.27% | 10.6만 |
|---|
| 2026.01.26 | ₩69,693 | ₩69,734 | ₩69,425 | ₩69,492 | -0.29% | 11.4만 |
|---|
| 2026.01.23 | ₩69,103 | ₩69,385 | ₩68,929 | ₩69,372 | +0.39% | 6.5만 |
|---|
| 2026.01.22 | ₩69,157 | ₩69,237 | ₩68,983 | ₩69,157 | 0.00% | 4.6만 |
|---|
| 2026.01.21 | ₩68,500 | ₩68,942 | ₩68,298 | ₩68,902 | +0.59% | 9.3만 |
|---|
| 2026.01.20 | ₩69,345 | ₩69,358 | ₩68,957 | ₩69,143 | -0.29% | 8.3만 |
|---|
| 2026.01.16 | ₩69,868 | ₩69,868 | ₩69,626 | ₩69,814 | -0.08% | 6.1만 |
|---|
| 2026.01.15 | ₩69,787 | ₩69,787 | ₩69,626 | ₩69,740 | -0.07% | 6.5만 |
|---|
| 2026.01.14 | ₩69,613 | ₩69,653 | ₩69,425 | ₩69,653 | +0.06% | 7.2만 |
|---|
| 2026.01.13 | ₩69,720 | ₩69,720 | ₩69,318 | ₩69,425 | -0.42% | 5.9만 |
|---|
| 2026.01.12 | ₩69,720 | ₩69,774 | ₩69,630 | ₩69,774 | +0.08% | 8.6만 |
|---|
| 2026.01.09 | ₩69,439 | ₩69,600 | ₩69,170 | ₩69,600 | +0.23% | 11.8만 |
|---|
| 2026.01.08 | ₩68,915 | ₩69,103 | ₩68,835 | ₩69,103 | +0.27% | 5.2만 |
|---|
| 2026.01.07 | ₩69,023 | ₩69,197 | ₩68,956 | ₩69,090 | +0.10% | 7.8만 |
|---|
| 2026.01.06 | ₩69,211 | ₩69,278 | ₩69,023 | ₩69,278 | +0.10% | 6.6만 |
|---|
| 2026.01.05 | ₩68,714 | ₩69,211 | ₩68,513 | ₩69,211 | +0.72% | 7.8만 |
|---|
| 2026.01.02 | ₩68,513 | ₩68,607 | ₩68,231 | ₩68,607 | +0.14% | 6.1만 |
|---|
| 2025.12.31 | ₩68,138 | ₩68,164 | ₩67,936 | ₩68,070 | -0.10% | 4.8만 |
|---|
| 2025.12.30 | ₩68,352 | ₩68,352 | ₩68,138 | ₩68,164 | -0.27% | 4.5만 |
|---|
| 2025.12.29 | ₩68,205 | ₩68,205 | ₩68,017 | ₩68,131 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩68,245 | ₩68,258 | ₩68,151 | ₩68,225 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩68,258 | ₩68,298 | ₩68,044 | ₩68,231 | -0.04% | 3만 |
|---|
| 2025.12.23 | ₩68,795 | ₩68,875 | ₩68,580 | ₩68,848 | +0.08% | 2.9만 |
|---|
| 2025.12.22 | ₩68,285 | ₩68,553 | ₩68,138 | ₩68,527 | +0.35% | 4.9만 |
|---|
| 2025.12.19 | ₩68,272 | ₩68,540 | ₩68,272 | ₩68,307 | +0.05% | 4.8만 |
|---|
| 2025.12.18 | ₩68,124 | ₩68,218 | ₩67,735 | ₩67,963 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩67,977 | ₩68,030 | ₩67,601 | ₩67,668 | -0.45% | 4.8만 |
|---|
| 2025.12.16 | ₩67,963 | ₩68,057 | ₩67,735 | ₩67,844 | -0.18% | 6.3만 |
|---|
| 2025.12.15 | ₩68,258 | ₩68,366 | ₩68,017 | ₩68,084 | -0.26% | 9.5만 |
|---|
| 2025.12.12 | ₩68,218 | ₩68,298 | ₩67,735 | ₩67,919 | -0.44% | 2.4만 |
|---|
| 2025.12.11 | ₩68,017 | ₩68,211 | ₩67,816 | ₩68,046 | +0.04% | 1.9만 |
|---|
| 2025.12.10 | ₩67,480 | ₩67,936 | ₩67,252 | ₩67,794 | +0.47% | 1.8만 |
|---|
| 2025.12.09 | ₩67,297 | ₩67,480 | ₩67,185 | ₩67,209 | -0.13% | 1.9만 |
|---|
| 2025.12.08 | ₩67,467 | ₩67,510 | ₩67,271 | ₩67,271 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩67,735 | ₩67,735 | ₩67,480 | ₩67,527 | -0.31% | 3.4만 |
|---|
| 2025.12.04 | ₩67,628 | ₩67,681 | ₩67,360 | ₩67,390 | -0.35% | 2.4만 |
|---|
| 2025.12.03 | ₩67,132 | ₩67,413 | ₩67,091 | ₩67,326 | +0.29% | 2.8만 |
|---|
| 2025.12.02 | ₩66,997 | ₩67,118 | ₩66,836 | ₩67,091 | +0.14% | 1.7만 |
|---|
| 2025.12.01 | ₩67,078 | ₩67,158 | ₩66,917 | ₩67,018 | -0.09% | 3.2만 |
|---|
| 2025.11.28 | ₩66,971 | ₩67,252 | ₩66,971 | ₩67,252 | +0.42% | 8.1천 |
|---|
| 2025.11.26 | ₩66,394 | ₩67,038 | ₩66,394 | ₩66,929 | +0.81% | 2.1만 |
|---|
| 2025.11.25 | ₩66,387 | ₩66,890 | ₩66,313 | ₩66,877 | +0.74% | 1.5만 |
|---|
| 2025.11.24 | ₩65,938 | ₩66,179 | ₩65,864 | ₩66,139 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩65,616 | ₩66,018 | ₩65,429 | ₩65,991 | +0.57% | 8.8천 |
|---|
| 2025.11.20 | ₩66,273 | ₩66,273 | ₩65,053 | ₩65,053 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩66,327 | ₩66,327 | ₩65,616 | ₩66,005 | -0.49% | 1.7만 |
|---|
| 2025.11.18 | ₩65,978 | ₩66,166 | ₩65,723 | ₩65,991 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩67,118 | ₩67,212 | ₩66,394 | ₩66,716 | -0.60% | 2.1만 |
|---|
| 2025.11.14 | ₩67,172 | ₩67,608 | ₩67,172 | ₩67,333 | +0.24% | 8.8천 |
|---|
| 2025.11.13 | ₩67,801 | ₩67,816 | ₩67,330 | ₩67,330 | -0.69% | 7.6천 |
|---|
| 2025.11.12 | ₩67,856 | ₩67,950 | ₩67,829 | ₩67,892 | +0.05% | 9천 |
|---|
| 2025.11.11 | ₩67,346 | ₩67,722 | ₩67,346 | ₩67,681 | +0.50% | 1.2만 |
|---|
| 2025.11.10 | ₩66,997 | ₩67,386 | ₩66,921 | ₩67,272 | +0.41% | 1.3만 |
|---|
| 2025.11.07 | ₩66,394 | ₩66,810 | ₩66,289 | ₩66,724 | +0.50% | 1.8만 |
|---|
| 2025.11.06 | ₩66,850 | ₩66,850 | ₩66,454 | ₩66,543 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩66,568 | ₩66,904 | ₩66,523 | ₩66,783 | +0.32% | 1.9만 |
|---|
| 2025.11.04 | ₩66,394 | ₩66,716 | ₩66,394 | ₩66,437 | +0.06% | 1만 |
|---|
| 2025.11.03 | ₩66,836 | ₩67,038 | ₩66,743 | ₩66,950 | +0.17% | 1.6만 |
|---|
| 2025.10.31 | ₩66,984 | ₩69,667 | ₩66,783 | ₩69,667 | +4.00% | 3.3만 |
|---|
| 2025.10.30 | ₩66,957 | ₩67,266 | ₩66,889 | ₩66,976 | +0.03% | 4.2만 |
|---|
| 2025.10.29 | ₩67,364 | ₩67,437 | ₩66,937 | ₩67,212 | -0.22% | 3.7만 |
|---|
| 2025.10.28 | ₩67,561 | ₩67,561 | ₩67,293 | ₩67,413 | -0.22% | 1.3만 |
|---|
| 2025.10.27 | ₩67,293 | ₩67,561 | ₩67,293 | ₩67,561 | +0.40% | 2.7만 |
|---|
| 2025.10.24 | ₩67,346 | ₩67,400 | ₩67,078 | ₩67,293 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩66,751 | ₩67,185 | ₩66,751 | ₩67,185 | +0.65% | 1.2만 |
|---|
| 2025.10.22 | ₩66,796 | ₩66,930 | ₩66,602 | ₩66,722 | -0.11% | 8.9천 |
|---|
| 2025.10.21 | ₩67,521 | ₩67,533 | ₩67,252 | ₩67,322 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩67,547 | ₩67,681 | ₩67,290 | ₩67,557 | +0.01% | 1.8만 |
|---|
| 2025.10.17 | ₩67,507 | ₩67,507 | ₩66,823 | ₩67,239 | -0.40% | 7.2천 |
|---|
| 2025.10.16 | ₩67,063 | ₩67,160 | ₩66,877 | ₩67,011 | -0.08% | 1.3만 |
|---|
| 2025.10.15 | ₩66,769 | ₩66,980 | ₩66,608 | ₩66,812 | +0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩66,201 | ₩66,796 | ₩66,193 | ₩66,617 | +0.63% | 8.4천 |
|---|
| 2025.10.13 | ₩66,273 | ₩66,555 | ₩66,215 | ₩66,555 | +0.43% | 8천 |
|---|
| 2025.10.10 | ₩66,930 | ₩66,930 | ₩65,844 | ₩66,072 | -1.28% | 3.4만 |
|---|