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 | ₩67,939 | ₩68,100 | ₩67,798 | ₩67,993 | +0.08% | 5.5만 |
| 2026.10.08 | ₩67,564 | ₩67,671 | ₩67,269 | ₩67,604 | +0.06% | 3.6만 |
| 2026.10.07 | ₩67,738 | ₩67,939 | ₩67,564 | ₩67,926 | +0.28% | 6.3만 |
| 2026.10.06 | ₩68,676 | ₩68,676 | ₩68,421 | ₩68,462 | -0.31% | 7.3만 |
| 2026.10.05 | ₩67,993 | ₩68,569 | ₩67,832 | ₩68,502 | +0.75% | 4.6만 |
| 2026.10.02 | ₩68,207 | ₩68,301 | ₩67,959 | ₩68,247 | +0.06% | 5.8만 |
| 2026.10.01 | ₩68,113 | ₩68,348 | ₩67,396 | ₩67,631 | -0.71% | 8만 |
| 2026.09.30 | ₩68,773 | ₩68,890 | ₩68,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,247 |
| -0.76% |
| 4.5만 |
| 2026.09.29 | ₩68,676 | ₩68,689 | ₩68,194 | ₩68,549 | -0.19% | 6.7만 |
|---|
| 2026.09.28 | ₩68,783 | ₩69,225 | ₩68,609 | ₩68,998 | +0.31% | 5.5만 |
|---|
| 2026.09.25 | ₩69,065 | ₩69,333 | ₩68,770 | ₩69,227 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩68,609 | ₩68,740 | ₩68,234 | ₩68,616 | +0.01% | 3.3만 |
|---|
| 2026.09.23 | ₩69,132 | ₩69,260 | ₩68,609 | ₩68,837 | -0.43% | 4.6만 |
|---|
| 2026.09.22 | ₩69,802 | ₩70,043 | ₩69,534 | ₩69,936 | +0.19% | 5.7만 |
|---|
| 2026.09.21 | ₩69,480 | ₩69,775 | ₩69,279 | ₩69,661 | +0.26% | 6.9만 |
|---|
| 2026.09.18 | ₩68,797 | ₩68,957 | ₩68,669 | ₩68,952 | +0.23% | 4.7만 |
|---|
| 2026.09.17 | ₩69,507 | ₩69,668 | ₩69,386 | ₩69,453 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩69,346 | ₩69,594 | ₩68,475 | ₩68,783 | -0.81% | 5.1만 |
|---|
| 2026.09.15 | ₩69,614 | ₩69,627 | ₩69,361 | ₩69,567 | -0.07% | 5.7만 |
|---|
| 2026.09.14 | ₩69,855 | ₩70,190 | ₩69,587 | ₩69,882 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩70,512 | ₩70,512 | ₩70,257 | ₩70,319 | -0.27% | 5.5만 |
|---|
| 2026.09.10 | ₩70,003 | ₩70,110 | ₩69,668 | ₩69,694 | -0.44% | 5.4만 |
|---|
| 2026.09.09 | ₩70,686 | ₩70,686 | ₩70,217 | ₩70,324 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩71,155 | ₩71,155 | ₩70,847 | ₩70,847 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩71,021 | ₩71,276 | ₩70,994 | ₩71,175 | +0.22% | 6.8만 |
|---|
| 2026.09.03 | ₩70,874 | ₩71,142 | ₩70,766 | ₩71,068 | +0.27% | 2.7만 |
|---|
| 2026.09.02 | ₩70,431 | ₩70,512 | ₩70,280 | ₩70,512 | +0.11% | 6만 |
|---|
| 2026.09.01 | ₩70,485 | ₩70,552 | ₩70,043 | ₩70,137 | -0.49% | 4.3만 |
|---|
| 2026.08.31 | ₩71,021 | ₩71,021 | ₩70,606 | ₩70,766 | -0.36% | 6.6만 |
|---|
| 2026.08.28 | ₩71,142 | ₩71,209 | ₩70,713 | ₩70,809 | -0.47% | 3.5만 |
|---|
| 2026.08.27 | ₩70,807 | ₩70,874 | ₩70,364 | ₩70,874 | +0.09% | 4.8만 |
|---|
| 2026.08.26 | ₩71,101 | ₩71,150 | ₩70,850 | ₩70,967 | -0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩70,894 | ₩71,115 | ₩70,887 | ₩71,068 | +0.25% | 4.7만 |
|---|
| 2026.08.24 | ₩70,740 | ₩70,887 | ₩70,545 | ₩70,741 | +0.00% | 7만 |
|---|
| 2026.08.21 | ₩70,753 | ₩70,860 | ₩70,673 | ₩70,801 | +0.07% | 6.2만 |
|---|
| 2026.08.20 | ₩70,378 | ₩70,498 | ₩70,230 | ₩70,364 | -0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩70,565 | ₩70,565 | ₩70,311 | ₩70,405 | -0.23% | 7.6만 |
|---|
| 2026.08.18 | ₩71,115 | ₩71,155 | ₩70,793 | ₩70,874 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩71,463 | ₩71,517 | ₩71,302 | ₩71,363 | -0.14% | 4.4만 |
|---|
| 2026.08.14 | ₩71,463 | ₩71,544 | ₩71,316 | ₩71,410 | -0.08% | 3.2만 |
|---|
| 2026.08.13 | ₩71,209 | ₩71,450 | ₩71,209 | ₩71,396 | +0.26% | 4.6만 |
|---|
| 2026.08.12 | ₩71,316 | ₩71,383 | ₩71,115 | ₩71,302 | -0.02% | 2.2만 |
|---|
| 2026.08.11 | ₩71,235 | ₩71,235 | ₩70,954 | ₩71,088 | -0.21% | 2.9만 |
|---|
| 2026.08.10 | ₩71,128 | ₩71,128 | ₩70,941 | ₩70,988 | -0.20% | 3.8만 |
|---|
| 2026.08.07 | ₩71,222 | ₩71,289 | ₩71,034 | ₩71,160 | -0.09% | 3.2만 |
|---|
| 2026.08.06 | ₩70,874 | ₩70,874 | ₩70,592 | ₩70,685 | -0.27% | 2.3만 |
|---|
| 2026.08.05 | ₩70,592 | ₩70,887 | ₩70,592 | ₩70,721 | +0.18% | 3.5만 |
|---|
| 2026.08.04 | ₩70,177 | ₩70,632 | ₩70,137 | ₩70,592 | +0.59% | 4.7만 |
|---|
| 2026.08.03 | ₩69,721 | ₩69,989 | ₩69,627 | ₩69,936 | +0.31% | 4.5만 |
|---|
| 2026.07.31 | ₩69,788 | ₩69,788 | ₩69,091 | ₩69,654 | -0.19% | 6.7만 |
|---|
| 2026.07.30 | ₩69,306 | ₩69,980 | ₩69,212 | ₩69,882 | +0.83% | 5.8만 |
|---|
| 2026.07.29 | ₩68,596 | ₩69,205 | ₩68,281 | ₩68,421 | -0.25% | 2.3만 |
|---|
| 2026.07.28 | ₩68,448 | ₩68,998 | ₩68,436 | ₩68,874 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩69,065 | ₩69,172 | ₩68,569 | ₩68,853 | -0.31% | 6.4만 |
|---|
| 2026.07.24 | ₩68,582 | ₩68,803 | ₩68,428 | ₩68,462 | -0.18% | 2.8만 |
|---|
| 2026.07.23 | ₩68,207 | ₩68,395 | ₩68,033 | ₩68,127 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩69,011 | ₩69,112 | ₩68,904 | ₩68,904 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩69,065 | ₩69,493 | ₩68,953 | ₩69,440 | +0.54% | 2.5만 |
|---|
| 2026.07.20 | ₩69,024 | ₩69,038 | ₩68,555 | ₩68,569 | -0.66% | 4.1만 |
|---|
| 2026.07.17 | ₩68,663 | ₩69,051 | ₩68,616 | ₩68,904 | +0.35% | 3.6만 |
|---|
| 2026.07.16 | ₩69,205 | ₩69,493 | ₩69,146 | ₩69,279 | +0.11% | 3.1만 |
|---|
| 2026.07.15 | ₩69,507 | ₩69,761 | ₩69,239 | ₩69,668 | +0.23% | 3.9만 |
|---|
| 2026.07.14 | ₩69,574 | ₩69,708 | ₩69,252 | ₩69,266 | -0.44% | 5.1만 |
|---|
| 2026.07.13 | ₩69,199 | ₩69,306 | ₩68,837 | ₩68,864 | -0.48% | 4.5만 |
|---|
| 2026.07.10 | ₩69,400 | ₩69,587 | ₩69,130 | ₩69,440 | +0.06% | 3.1만 |
|---|
| 2026.07.09 | ₩68,984 | ₩69,306 | ₩68,984 | ₩69,145 | +0.23% | 3.4만 |
|---|
| 2026.07.08 | ₩68,730 | ₩68,957 | ₩68,341 | ₩68,877 | +0.21% | 8.6만 |
|---|
| 2026.07.07 | ₩69,855 | ₩69,855 | ₩69,279 | ₩69,426 | -0.61% | 3.7만 |
|---|
| 2026.07.06 | ₩69,694 | ₩70,029 | ₩69,654 | ₩70,003 | +0.44% | 5.7만 |
|---|
| 2026.07.02 | ₩69,453 | ₩69,788 | ₩69,105 | ₩69,381 | -0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩68,770 | ₩68,951 | ₩68,629 | ₩68,790 | +0.03% | 4만 |
|---|
| 2026.06.30 | ₩68,770 | ₩69,078 | ₩68,609 | ₩69,051 | +0.41% | 4.5만 |
|---|
| 2026.06.29 | ₩68,569 | ₩68,817 | ₩68,207 | ₩68,817 | +0.36% | 4.8만 |
|---|
| 2026.06.26 | ₩68,234 | ₩68,609 | ₩68,207 | ₩68,381 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩68,730 | ₩68,931 | ₩68,368 | ₩68,605 | -0.18% | 4만 |
|---|
| 2026.06.24 | ₩68,006 | ₩68,368 | ₩67,979 | ₩68,153 | +0.22% | 3.8만 |
|---|
| 2026.06.23 | ₩68,194 | ₩68,475 | ₩67,798 | ₩68,207 | +0.02% | 5만 |
|---|
| 2026.06.22 | ₩69,480 | ₩69,480 | ₩69,185 | ₩69,292 | -0.27% | 6.7만 |
|---|
| 2026.06.18 | ₩69,453 | ₩69,453 | ₩69,132 | ₩69,346 | -0.15% | 3.7만 |
|---|
| 2026.06.17 | ₩69,507 | ₩69,761 | ₩68,448 | ₩68,998 | -0.73% | 5.5만 |
|---|
| 2026.06.16 | ₩69,333 | ₩69,467 | ₩69,185 | ₩69,306 | -0.04% | 4.8만 |
|---|
| 2026.06.15 | ₩70,056 | ₩70,056 | ₩69,715 | ₩69,735 | -0.46% | 6.5만 |
|---|
| 2026.06.12 | ₩68,998 | ₩69,292 | ₩68,716 | ₩69,219 | +0.32% | 3만 |
|---|
| 2026.06.11 | ₩67,939 | ₩69,004 | ₩67,792 | ₩68,924 | +1.45% | 9.5만 |
|---|
| 2026.06.10 | ₩67,631 | ₩68,019 | ₩67,323 | ₩67,323 | -0.46% | 2.2만 |
|---|
| 2026.06.09 | ₩68,529 | ₩68,797 | ₩67,068 | ₩68,180 | -0.51% | 4.5만 |
|---|
| 2026.06.08 | ₩68,127 | ₩68,381 | ₩67,959 | ₩68,127 | 0.00% | 3.3만 |
|---|
| 2026.06.05 | ₩68,917 | ₩68,917 | ₩67,580 | ₩67,751 | -1.69% | 4.6만 |
|---|
| 2026.06.04 | ₩68,944 | ₩69,266 | ₩68,931 | ₩69,225 | +0.41% | 3.2만 |
|---|
| 2026.06.03 | ₩68,931 | ₩68,998 | ₩68,758 | ₩68,837 | -0.14% | 4만 |
|---|
| 2026.06.02 | ₩69,024 | ₩69,239 | ₩68,931 | ₩69,199 | +0.25% | 3.3만 |
|---|
| 2026.06.01 | ₩68,823 | ₩69,380 | ₩68,502 | ₩68,917 | +0.14% | 5.5만 |
|---|
| 2026.05.29 | ₩69,199 | ₩69,493 | ₩69,158 | ₩69,212 | +0.02% | 4.8만 |
|---|
| 2026.05.28 | ₩68,837 | ₩69,225 | ₩68,689 | ₩69,118 | +0.41% | 4.8만 |
|---|
| 2026.05.27 | ₩69,118 | ₩69,172 | ₩68,917 | ₩69,105 | -0.02% | 4.5만 |
|---|
| 2026.05.26 | ₩69,172 | ₩69,346 | ₩68,971 | ₩69,105 | -0.10% | 7.2만 |
|---|
| 2026.05.22 | ₩68,596 | ₩68,810 | ₩68,502 | ₩68,649 | +0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩68,046 | ₩68,783 | ₩67,851 | ₩68,730 | +1.00% | 3.1만 |
|---|
| 2026.05.20 | ₩67,711 | ₩68,589 | ₩67,537 | ₩68,395 | +1.01% | 5만 |
|---|
| 2026.05.19 | ₩68,060 | ₩68,381 | ₩67,926 | ₩68,113 | +0.08% | 3.7만 |
|---|
| 2026.05.18 | ₩68,368 | ₩68,622 | ₩67,966 | ₩68,421 | +0.08% | 5.1만 |
|---|
| 2026.05.15 | ₩68,167 | ₩68,180 | ₩67,852 | ₩67,979 | -0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩68,904 | ₩69,118 | ₩68,823 | ₩68,823 | -0.12% | 5.9만 |
|---|
| 2026.05.13 | ₩68,689 | ₩69,118 | ₩68,582 | ₩69,118 | +0.62% | 7만 |
|---|
| 2026.05.12 | ₩68,515 | ₩68,756 | ₩68,261 | ₩68,656 | +0.21% | 4.1만 |
|---|
| 2026.05.11 | ₩69,078 | ₩69,279 | ₩68,850 | ₩69,078 | 0.00% | 6.3만 |
|---|
| 2026.05.08 | ₩68,904 | ₩69,185 | ₩68,823 | ₩69,105 | +0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩69,225 | ₩69,362 | ₩68,475 | ₩68,475 | -1.08% | 3만 |
|---|
| 2026.05.06 | ₩69,024 | ₩69,534 | ₩69,024 | ₩69,292 | +0.39% | 4.2만 |
|---|
| 2026.05.05 | ₩67,765 | ₩68,033 | ₩67,554 | ₩67,926 | +0.24% | 3.8만 |
|---|
| 2026.05.04 | ₩67,725 | ₩67,816 | ₩67,001 | ₩67,323 | -0.59% | 6.2만 |
|---|
| 2026.05.01 | ₩68,127 | ₩68,408 | ₩67,939 | ₩67,966 | -0.24% | 5.2만 |
|---|
| 2026.04.30 | ₩67,617 | ₩68,194 | ₩67,550 | ₩68,127 | +0.75% | 4.7만 |
|---|
| 2026.04.29 | ₩67,202 | ₩67,202 | ₩66,760 | ₩66,890 | -0.46% | 5.2만 |
|---|
| 2026.04.28 | ₩67,510 | ₩67,524 | ₩67,202 | ₩67,470 | -0.06% | 3.8만 |
|---|
| 2026.04.27 | ₩67,591 | ₩67,979 | ₩67,510 | ₩67,550 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩67,323 | ₩67,684 | ₩67,323 | ₩67,537 | +0.32% | 4만 |
|---|
| 2026.04.23 | ₩67,711 | ₩67,805 | ₩66,746 | ₩67,416 | -0.44% | 5만 |
|---|
| 2026.04.22 | ₩67,952 | ₩67,952 | ₩67,591 | ₩67,792 | -0.24% | 3.9만 |
|---|
| 2026.04.21 | ₩68,971 | ₩68,971 | ₩67,999 | ₩68,153 | -1.19% | 5.5만 |
|---|
| 2026.04.20 | ₩69,091 | ₩69,158 | ₩68,683 | ₩69,158 | +0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩69,279 | ₩69,708 | ₩69,031 | ₩69,225 | -0.08% | 6.5만 |
|---|
| 2026.04.16 | ₩68,756 | ₩68,971 | ₩68,502 | ₩68,582 | -0.25% | 8.1만 |
|---|
| 2026.04.15 | ₩68,850 | ₩68,850 | ₩68,609 | ₩68,783 | -0.10% | 5만 |
|---|
| 2026.04.14 | ₩68,649 | ₩68,984 | ₩68,649 | ₩68,770 | +0.18% | 6.2만 |
|---|
| 2026.04.13 | ₩67,859 | ₩68,542 | ₩67,751 | ₩68,529 | +0.99% | 6.1만 |
|---|
| 2026.04.10 | ₩68,368 | ₩68,475 | ₩68,006 | ₩68,120 | -0.36% | 3.9만 |
|---|
| 2026.04.09 | ₩67,751 | ₩68,274 | ₩67,550 | ₩68,100 | +0.51% | 4.7만 |
|---|
| 2026.04.08 | ₩68,113 | ₩68,346 | ₩67,805 | ₩68,194 | +0.12% | 5.7만 |
|---|
| 2026.04.07 | ₩65,862 | ₩66,130 | ₩65,337 | ₩66,130 | +0.41% | 4.2만 |
|---|
| 2026.04.06 | ₩65,956 | ₩66,405 | ₩65,956 | ₩66,224 | +0.41% | 4.4만 |
|---|
| 2026.04.02 | ₩65,058 | ₩66,063 | ₩64,991 | ₩65,929 | +1.34% | 3.6만 |
|---|
| 2026.04.01 | ₩65,929 | ₩66,599 | ₩65,889 | ₩66,371 | +0.67% | 5.8만 |
|---|
| 2026.03.31 | ₩64,214 | ₩65,406 | ₩64,073 | ₩65,339 | +1.75% | 5.1만 |
|---|
| 2026.03.30 | ₩63,718 | ₩63,919 | ₩63,088 | ₩63,329 | -0.61% | 4.6만 |
|---|
| 2026.03.27 | ₩63,584 | ₩63,868 | ₩63,068 | ₩63,262 | -0.51% | 5.7만 |
|---|
| 2026.03.26 | ₩64,428 | ₩64,750 | ₩63,832 | ₩63,865 | -0.87% | 6만 |
|---|
| 2026.03.25 | ₩65,406 | ₩65,420 | ₩64,817 | ₩65,192 | -0.33% | 3.1만 |
|---|
| 2026.03.24 | ₩63,798 | ₩64,562 | ₩63,638 | ₩64,227 | +0.67% | 5.3만 |
|---|
| 2026.03.23 | ₩64,334 | ₩65,313 | ₩64,040 | ₩64,616 | +0.44% | 9.5만 |
|---|
| 2026.03.20 | ₩64,844 | ₩64,870 | ₩62,780 | ₩63,115 | -2.67% | 10.7만 |
|---|
| 2026.03.19 | ₩64,200 | ₩65,339 | ₩63,946 | ₩65,004 | +1.25% | 8.7만 |
|---|
| 2026.03.18 | ₩66,103 | ₩66,103 | ₩65,165 | ₩65,205 | -1.36% | 5.1만 |
|---|
| 2026.03.17 | ₩67,055 | ₩67,142 | ₩66,693 | ₩66,854 | -0.30% | 3.7만 |
|---|
| 2026.03.16 | ₩66,090 | ₩66,669 | ₩66,090 | ₩66,519 | +0.65% | 8.8만 |
|---|
| 2026.03.13 | ₩66,251 | ₩66,627 | ₩65,299 | ₩65,326 | -1.40% | 12.5만 |
|---|
| 2026.03.12 | ₩66,586 | ₩66,653 | ₩65,956 | ₩66,157 | -0.64% | 6만 |
|---|
| 2026.03.11 | ₩67,068 | ₩67,443 | ₩66,787 | ₩67,175 | +0.16% | 6만 |
|---|
| 2026.03.10 | ₩67,792 | ₩68,467 | ₩67,336 | ₩67,470 | -0.47% | 12.6만 |
|---|
| 2026.03.09 | ₩65,728 | ₩67,416 | ₩65,299 | ₩67,175 | +2.20% | 14.8만 |
|---|
| 2026.03.06 | ₩66,331 | ₩67,108 | ₩66,117 | ₩66,706 | +0.57% | 9.5만 |
|---|
| 2026.03.05 | ₩67,885 | ₩68,153 | ₩66,800 | ₩67,376 | -0.75% | 12.7만 |
|---|
| 2026.03.04 | ₩68,220 | ₩68,877 | ₩68,086 | ₩68,770 | +0.81% | 7.9만 |
|---|
| 2026.03.03 | ₩67,644 | ₩68,180 | ₩66,465 | ₩67,926 | +0.42% | 30.4만 |
|---|
| 2026.03.02 | ₩70,070 | ₩70,230 | ₩69,708 | ₩70,016 | -0.08% | 23.1만 |
|---|
| 2026.02.27 | ₩71,423 | ₩71,435 | ₩71,108 | ₩71,262 | -0.23% | 17.9만 |
|---|
| 2026.02.26 | ₩71,289 | ₩71,383 | ₩70,994 | ₩71,249 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩71,088 | ₩71,410 | ₩70,994 | ₩71,410 | +0.45% | 9.3만 |
|---|
| 2026.02.24 | ₩70,753 | ₩70,958 | ₩70,567 | ₩70,900 | +0.21% | 11.5만 |
|---|
| 2026.02.23 | ₩71,021 | ₩71,061 | ₩70,539 | ₩70,860 | -0.23% | 16.8만 |
|---|
| 2026.02.20 | ₩70,485 | ₩70,967 | ₩70,472 | ₩70,900 | +0.59% | 12.8만 |
|---|
| 2026.02.19 | ₩70,378 | ₩70,592 | ₩70,244 | ₩70,579 | +0.29% | 7.3만 |
|---|
| 2026.02.18 | ₩70,753 | ₩71,021 | ₩70,512 | ₩71,021 | +0.38% | 12.2만 |
|---|
| 2026.02.17 | ₩71,664 | ₩71,691 | ₩70,619 | ₩71,450 | -0.30% | 16.7만 |
|---|
| 2026.02.13 | ₩70,954 | ₩71,316 | ₩70,766 | ₩71,235 | +0.40% | 14.2만 |
|---|
| 2026.02.12 | ₩71,624 | ₩71,624 | ₩70,941 | ₩71,155 | -0.65% | 13만 |
|---|
| 2026.02.11 | ₩71,517 | ₩71,597 | ₩71,115 | ₩71,490 | -0.04% | 16.4만 |
|---|
| 2026.02.10 | ₩71,463 | ₩71,463 | ₩71,182 | ₩71,262 | -0.28% | 14.7만 |
|---|
| 2026.02.09 | ₩70,726 | ₩71,248 | ₩70,659 | ₩71,088 | +0.51% | 15.7만 |
|---|
| 2026.02.06 | ₩69,962 | ₩70,431 | ₩69,855 | ₩70,419 | +0.65% | 9만 |
|---|
| 2026.02.05 | ₩69,587 | ₩69,849 | ₩69,235 | ₩69,373 | -0.31% | 16.3만 |
|---|
| 2026.02.04 | ₩70,485 | ₩70,485 | ₩69,815 | ₩70,110 | -0.53% | 11.5만 |
|---|
| 2026.02.03 | ₩70,324 | ₩70,324 | ₩69,487 | ₩69,989 | -0.48% | 15.4만 |
|---|
| 2026.02.02 | ₩69,681 | ₩70,351 | ₩69,560 | ₩69,909 | +0.33% | 27만 |
|---|
| 2026.01.30 | ₩69,788 | ₩69,882 | ₩69,361 | ₩69,534 | -0.36% | 5.3만 |
|---|
| 2026.01.29 | ₩70,110 | ₩70,110 | ₩69,447 | ₩69,909 | -0.29% | 5.2만 |
|---|
| 2026.01.28 | ₩69,802 | ₩69,802 | ₩69,389 | ₩69,654 | -0.21% | 13.5만 |
|---|
| 2026.01.27 | ₩69,869 | ₩70,083 | ₩69,788 | ₩70,056 | +0.27% | 10.6만 |
|---|
| 2026.01.26 | ₩69,627 | ₩69,668 | ₩69,359 | ₩69,426 | -0.29% | 11.4만 |
|---|
| 2026.01.23 | ₩69,038 | ₩69,319 | ₩68,864 | ₩69,306 | +0.39% | 6.5만 |
|---|
| 2026.01.22 | ₩69,091 | ₩69,172 | ₩68,917 | ₩69,091 | 0.00% | 4.6만 |
|---|
| 2026.01.21 | ₩68,435 | ₩68,877 | ₩68,234 | ₩68,837 | +0.59% | 9.3만 |
|---|
| 2026.01.20 | ₩69,279 | ₩69,292 | ₩68,892 | ₩69,078 | -0.29% | 8.3만 |
|---|
| 2026.01.16 | ₩69,802 | ₩69,802 | ₩69,560 | ₩69,748 | -0.08% | 6.1만 |
|---|
| 2026.01.15 | ₩69,721 | ₩69,721 | ₩69,560 | ₩69,674 | -0.07% | 6.5만 |
|---|
| 2026.01.14 | ₩69,547 | ₩69,587 | ₩69,359 | ₩69,587 | +0.06% | 7.2만 |
|---|
| 2026.01.13 | ₩69,654 | ₩69,654 | ₩69,252 | ₩69,359 | -0.42% | 5.9만 |
|---|
| 2026.01.12 | ₩69,654 | ₩69,708 | ₩69,564 | ₩69,708 | +0.08% | 8.6만 |
|---|
| 2026.01.09 | ₩69,373 | ₩69,534 | ₩69,105 | ₩69,534 | +0.23% | 11.8만 |
|---|
| 2026.01.08 | ₩68,850 | ₩69,038 | ₩68,770 | ₩69,038 | +0.27% | 5.2만 |
|---|
| 2026.01.07 | ₩68,957 | ₩69,132 | ₩68,890 | ₩69,024 | +0.10% | 7.8만 |
|---|
| 2026.01.06 | ₩69,145 | ₩69,212 | ₩68,957 | ₩69,212 | +0.10% | 6.6만 |
|---|
| 2026.01.05 | ₩68,649 | ₩69,145 | ₩68,448 | ₩69,145 | +0.72% | 7.8만 |
|---|
| 2026.01.02 | ₩68,448 | ₩68,542 | ₩68,167 | ₩68,542 | +0.14% | 6.1만 |
|---|
| 2025.12.31 | ₩68,073 | ₩68,100 | ₩67,872 | ₩68,006 | -0.10% | 4.8만 |
|---|
| 2025.12.30 | ₩68,287 | ₩68,287 | ₩68,073 | ₩68,100 | -0.27% | 4.5만 |
|---|
| 2025.12.29 | ₩68,140 | ₩68,140 | ₩67,952 | ₩68,066 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩68,180 | ₩68,194 | ₩68,086 | ₩68,160 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩68,194 | ₩68,234 | ₩67,979 | ₩68,167 | -0.04% | 3만 |
|---|
| 2025.12.23 | ₩68,730 | ₩68,810 | ₩68,515 | ₩68,783 | +0.08% | 2.9만 |
|---|
| 2025.12.22 | ₩68,220 | ₩68,488 | ₩68,073 | ₩68,462 | +0.35% | 4.9만 |
|---|
| 2025.12.19 | ₩68,207 | ₩68,475 | ₩68,207 | ₩68,242 | +0.05% | 4.8만 |
|---|
| 2025.12.18 | ₩68,060 | ₩68,153 | ₩67,671 | ₩67,899 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩67,912 | ₩67,966 | ₩67,537 | ₩67,604 | -0.45% | 4.8만 |
|---|
| 2025.12.16 | ₩67,899 | ₩67,993 | ₩67,671 | ₩67,780 | -0.18% | 6.3만 |
|---|
| 2025.12.15 | ₩68,194 | ₩68,301 | ₩67,952 | ₩68,019 | -0.26% | 9.5만 |
|---|
| 2025.12.12 | ₩68,153 | ₩68,234 | ₩67,671 | ₩67,855 | -0.44% | 2.4만 |
|---|
| 2025.12.11 | ₩67,952 | ₩68,147 | ₩67,751 | ₩67,982 | +0.04% | 1.9만 |
|---|
| 2025.12.10 | ₩67,416 | ₩67,872 | ₩67,189 | ₩67,730 | +0.47% | 1.8만 |
|---|
| 2025.12.09 | ₩67,233 | ₩67,416 | ₩67,122 | ₩67,146 | -0.13% | 1.9만 |
|---|
| 2025.12.08 | ₩67,403 | ₩67,446 | ₩67,207 | ₩67,207 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩67,671 | ₩67,671 | ₩67,416 | ₩67,463 | -0.31% | 3.4만 |
|---|
| 2025.12.04 | ₩67,564 | ₩67,617 | ₩67,296 | ₩67,327 | -0.35% | 2.4만 |
|---|
| 2025.12.03 | ₩67,068 | ₩67,349 | ₩67,028 | ₩67,262 | +0.29% | 2.8만 |
|---|
| 2025.12.02 | ₩66,934 | ₩67,055 | ₩66,773 | ₩67,028 | +0.14% | 1.7만 |
|---|
| 2025.12.01 | ₩67,014 | ₩67,095 | ₩66,854 | ₩66,954 | -0.09% | 3.2만 |
|---|
| 2025.11.28 | ₩66,907 | ₩67,189 | ₩66,907 | ₩67,189 | +0.42% | 8.1천 |
|---|
| 2025.11.26 | ₩66,331 | ₩66,974 | ₩66,331 | ₩66,866 | +0.81% | 2.1만 |
|---|
| 2025.11.25 | ₩66,324 | ₩66,827 | ₩66,251 | ₩66,813 | +0.74% | 1.5만 |
|---|
| 2025.11.24 | ₩65,875 | ₩66,117 | ₩65,802 | ₩66,076 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩65,554 | ₩65,956 | ₩65,368 | ₩65,929 | +0.57% | 8.8천 |
|---|
| 2025.11.20 | ₩66,210 | ₩66,210 | ₩64,991 | ₩64,991 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩66,264 | ₩66,264 | ₩65,554 | ₩65,942 | -0.49% | 1.7만 |
|---|
| 2025.11.18 | ₩65,916 | ₩66,103 | ₩65,661 | ₩65,929 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩67,055 | ₩67,148 | ₩66,331 | ₩66,653 | -0.60% | 2.1만 |
|---|
| 2025.11.14 | ₩67,108 | ₩67,544 | ₩67,108 | ₩67,269 | +0.24% | 8.8천 |
|---|
| 2025.11.13 | ₩67,737 | ₩67,751 | ₩67,266 | ₩67,266 | -0.69% | 7.6천 |
|---|
| 2025.11.12 | ₩67,792 | ₩67,885 | ₩67,765 | ₩67,828 | +0.05% | 9천 |
|---|
| 2025.11.11 | ₩67,282 | ₩67,658 | ₩67,282 | ₩67,617 | +0.50% | 1.2만 |
|---|
| 2025.11.10 | ₩66,934 | ₩67,323 | ₩66,858 | ₩67,209 | +0.41% | 1.3만 |
|---|
| 2025.11.07 | ₩66,331 | ₩66,746 | ₩66,226 | ₩66,661 | +0.50% | 1.8만 |
|---|
| 2025.11.06 | ₩66,787 | ₩66,787 | ₩66,391 | ₩66,480 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩66,505 | ₩66,840 | ₩66,460 | ₩66,720 | +0.32% | 1.9만 |
|---|
| 2025.11.04 | ₩66,331 | ₩66,653 | ₩66,331 | ₩66,374 | +0.06% | 1만 |
|---|
| 2025.11.03 | ₩66,773 | ₩66,974 | ₩66,679 | ₩66,887 | +0.17% | 1.6만 |
|---|
| 2025.10.31 | ₩66,921 | ₩69,601 | ₩66,720 | ₩69,601 | +4.00% | 3.3만 |
|---|
| 2025.10.30 | ₩66,894 | ₩67,202 | ₩66,825 | ₩66,913 | +0.03% | 4.2만 |
|---|
| 2025.10.29 | ₩67,300 | ₩67,374 | ₩66,874 | ₩67,148 | -0.22% | 3.7만 |
|---|
| 2025.10.28 | ₩67,497 | ₩67,497 | ₩67,229 | ₩67,349 | -0.22% | 1.3만 |
|---|
| 2025.10.27 | ₩67,229 | ₩67,497 | ₩67,229 | ₩67,497 | +0.40% | 2.7만 |
|---|
| 2025.10.24 | ₩67,282 | ₩67,336 | ₩67,014 | ₩67,229 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩66,687 | ₩67,122 | ₩66,687 | ₩67,122 | +0.65% | 1.2만 |
|---|
| 2025.10.22 | ₩66,733 | ₩66,867 | ₩66,539 | ₩66,659 | -0.11% | 8.9천 |
|---|
| 2025.10.21 | ₩67,457 | ₩67,469 | ₩67,189 | ₩67,258 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩67,483 | ₩67,617 | ₩67,226 | ₩67,493 | +0.01% | 1.8만 |
|---|
| 2025.10.17 | ₩67,443 | ₩67,443 | ₩66,760 | ₩67,175 | -0.40% | 7.2천 |
|---|
| 2025.10.16 | ₩67,000 | ₩67,096 | ₩66,813 | ₩66,947 | -0.08% | 1.3만 |
|---|
| 2025.10.15 | ₩66,706 | ₩66,917 | ₩66,545 | ₩66,749 | +0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩66,138 | ₩66,733 | ₩66,130 | ₩66,553 | +0.63% | 8.4천 |
|---|
| 2025.10.13 | ₩66,210 | ₩66,492 | ₩66,153 | ₩66,492 | +0.43% | 8천 |
|---|
| 2025.10.10 | ₩66,867 | ₩66,867 | ₩65,782 | ₩66,009 | -1.28% | 3.4만 |
|---|