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 | ₩67,992 | ₩68,153 | ₩67,851 | ₩68,046 | +0.08% | 5.5만 |
| 2026.10.08 | ₩67,617 | ₩67,724 | ₩67,322 | ₩67,657 | +0.06% | 3.6만 |
| 2026.10.07 | ₩67,791 | ₩67,992 | ₩67,617 | ₩67,979 | +0.28% | 6.3만 |
| 2026.10.06 | ₩68,730 | ₩68,730 | ₩68,475 | ₩68,515 | -0.31% | 7.3만 |
| 2026.10.05 | ₩68,046 | ₩68,623 | ₩67,885 | ₩68,555 | +0.75% | 4.6만 |
| 2026.10.02 | ₩68,260 | ₩68,354 | ₩68,012 | ₩68,301 | +0.06% | 5.8만 |
| 2026.10.01 | ₩68,167 | ₩68,401 | ₩67,449 | ₩67,684 | -0.71% | 8만 |
| 2026.09.30 | ₩68,826 | ₩68,944 | ₩68,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,301 |
| -0.76% |
| 4.5만 |
| 2026.09.29 | ₩68,730 | ₩68,743 | ₩68,247 | ₩68,602 | -0.19% | 6.7만 |
|---|
| 2026.09.28 | ₩68,837 | ₩69,280 | ₩68,663 | ₩69,052 | +0.31% | 5.5만 |
|---|
| 2026.09.25 | ₩69,119 | ₩69,387 | ₩68,824 | ₩69,281 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩68,663 | ₩68,794 | ₩68,287 | ₩68,669 | +0.01% | 3.3만 |
|---|
| 2026.09.23 | ₩69,186 | ₩69,315 | ₩68,663 | ₩68,891 | -0.43% | 4.6만 |
|---|
| 2026.09.22 | ₩69,856 | ₩70,098 | ₩69,588 | ₩69,990 | +0.19% | 5.7만 |
|---|
| 2026.09.21 | ₩69,534 | ₩69,830 | ₩69,333 | ₩69,716 | +0.26% | 6.9만 |
|---|
| 2026.09.18 | ₩68,851 | ₩69,011 | ₩68,723 | ₩69,006 | +0.23% | 4.7만 |
|---|
| 2026.09.17 | ₩69,561 | ₩69,722 | ₩69,441 | ₩69,508 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩69,400 | ₩69,648 | ₩68,529 | ₩68,837 | -0.81% | 5.1만 |
|---|
| 2026.09.15 | ₩69,669 | ₩69,682 | ₩69,415 | ₩69,622 | -0.07% | 5.7만 |
|---|
| 2026.09.14 | ₩69,910 | ₩70,245 | ₩69,642 | ₩69,937 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩70,567 | ₩70,567 | ₩70,312 | ₩70,374 | -0.27% | 5.5만 |
|---|
| 2026.09.10 | ₩70,057 | ₩70,165 | ₩69,722 | ₩69,749 | -0.44% | 5.4만 |
|---|
| 2026.09.09 | ₩70,741 | ₩70,741 | ₩70,272 | ₩70,379 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩71,211 | ₩71,211 | ₩70,902 | ₩70,902 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩71,077 | ₩71,332 | ₩71,050 | ₩71,231 | +0.22% | 6.8만 |
|---|
| 2026.09.03 | ₩70,929 | ₩71,197 | ₩70,822 | ₩71,124 | +0.27% | 2.7만 |
|---|
| 2026.09.02 | ₩70,487 | ₩70,567 | ₩70,335 | ₩70,567 | +0.11% | 6만 |
|---|
| 2026.09.01 | ₩70,540 | ₩70,607 | ₩70,098 | ₩70,192 | -0.49% | 4.3만 |
|---|
| 2026.08.31 | ₩71,077 | ₩71,077 | ₩70,661 | ₩70,822 | -0.36% | 6.6만 |
|---|
| 2026.08.28 | ₩71,197 | ₩71,264 | ₩70,768 | ₩70,865 | -0.47% | 3.5만 |
|---|
| 2026.08.27 | ₩70,862 | ₩70,929 | ₩70,420 | ₩70,929 | +0.09% | 4.8만 |
|---|
| 2026.08.26 | ₩71,157 | ₩71,205 | ₩70,905 | ₩71,023 | -0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩70,949 | ₩71,171 | ₩70,943 | ₩71,124 | +0.25% | 4.7만 |
|---|
| 2026.08.24 | ₩70,795 | ₩70,943 | ₩70,601 | ₩70,796 | +0.00% | 7만 |
|---|
| 2026.08.21 | ₩70,808 | ₩70,916 | ₩70,728 | ₩70,857 | +0.07% | 6.2만 |
|---|
| 2026.08.20 | ₩70,433 | ₩70,554 | ₩70,285 | ₩70,420 | -0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩70,621 | ₩70,621 | ₩70,366 | ₩70,460 | -0.23% | 7.6만 |
|---|
| 2026.08.18 | ₩71,171 | ₩71,211 | ₩70,849 | ₩70,929 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩71,519 | ₩71,573 | ₩71,358 | ₩71,419 | -0.14% | 4.4만 |
|---|
| 2026.08.14 | ₩71,519 | ₩71,600 | ₩71,372 | ₩71,466 | -0.08% | 3.2만 |
|---|
| 2026.08.13 | ₩71,264 | ₩71,506 | ₩71,264 | ₩71,452 | +0.26% | 4.6만 |
|---|
| 2026.08.12 | ₩71,372 | ₩71,439 | ₩71,171 | ₩71,358 | -0.02% | 2.2만 |
|---|
| 2026.08.11 | ₩71,291 | ₩71,291 | ₩71,010 | ₩71,144 | -0.21% | 2.9만 |
|---|
| 2026.08.10 | ₩71,184 | ₩71,184 | ₩70,996 | ₩71,043 | -0.20% | 3.8만 |
|---|
| 2026.08.07 | ₩71,278 | ₩71,345 | ₩71,090 | ₩71,216 | -0.09% | 3.2만 |
|---|
| 2026.08.06 | ₩70,929 | ₩70,929 | ₩70,648 | ₩70,740 | -0.27% | 2.3만 |
|---|
| 2026.08.05 | ₩70,648 | ₩70,943 | ₩70,648 | ₩70,776 | +0.18% | 3.5만 |
|---|
| 2026.08.04 | ₩70,232 | ₩70,688 | ₩70,192 | ₩70,648 | +0.59% | 4.7만 |
|---|
| 2026.08.03 | ₩69,776 | ₩70,044 | ₩69,682 | ₩69,990 | +0.31% | 4.5만 |
|---|
| 2026.07.31 | ₩69,843 | ₩69,843 | ₩69,146 | ₩69,709 | -0.19% | 6.7만 |
|---|
| 2026.07.30 | ₩69,360 | ₩70,035 | ₩69,266 | ₩69,937 | +0.83% | 5.8만 |
|---|
| 2026.07.29 | ₩68,649 | ₩69,260 | ₩68,334 | ₩68,475 | -0.25% | 2.3만 |
|---|
| 2026.07.28 | ₩68,502 | ₩69,052 | ₩68,490 | ₩68,928 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩69,119 | ₩69,226 | ₩68,623 | ₩68,907 | -0.31% | 6.4만 |
|---|
| 2026.07.24 | ₩68,636 | ₩68,857 | ₩68,482 | ₩68,515 | -0.18% | 2.8만 |
|---|
| 2026.07.23 | ₩68,260 | ₩68,448 | ₩68,086 | ₩68,180 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩69,065 | ₩69,166 | ₩68,958 | ₩68,958 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩69,119 | ₩69,548 | ₩69,007 | ₩69,494 | +0.54% | 2.5만 |
|---|
| 2026.07.20 | ₩69,079 | ₩69,092 | ₩68,609 | ₩68,623 | -0.66% | 4.1만 |
|---|
| 2026.07.17 | ₩68,716 | ₩69,105 | ₩68,669 | ₩68,958 | +0.35% | 3.6만 |
|---|
| 2026.07.16 | ₩69,260 | ₩69,548 | ₩69,201 | ₩69,333 | +0.11% | 3.1만 |
|---|
| 2026.07.15 | ₩69,561 | ₩69,816 | ₩69,293 | ₩69,722 | +0.23% | 3.9만 |
|---|
| 2026.07.14 | ₩69,628 | ₩69,762 | ₩69,306 | ₩69,320 | -0.44% | 5.1만 |
|---|
| 2026.07.13 | ₩69,253 | ₩69,360 | ₩68,891 | ₩68,918 | -0.48% | 4.5만 |
|---|
| 2026.07.10 | ₩69,454 | ₩69,642 | ₩69,184 | ₩69,494 | +0.06% | 3.1만 |
|---|
| 2026.07.09 | ₩69,038 | ₩69,360 | ₩69,038 | ₩69,199 | +0.23% | 3.4만 |
|---|
| 2026.07.08 | ₩68,783 | ₩69,011 | ₩68,395 | ₩68,931 | +0.21% | 8.6만 |
|---|
| 2026.07.07 | ₩69,910 | ₩69,910 | ₩69,333 | ₩69,481 | -0.61% | 3.7만 |
|---|
| 2026.07.06 | ₩69,749 | ₩70,084 | ₩69,709 | ₩70,057 | +0.44% | 5.7만 |
|---|
| 2026.07.02 | ₩69,508 | ₩69,843 | ₩69,159 | ₩69,435 | -0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩68,824 | ₩69,005 | ₩68,683 | ₩68,844 | +0.03% | 4만 |
|---|
| 2026.06.30 | ₩68,824 | ₩69,132 | ₩68,663 | ₩69,105 | +0.41% | 4.5만 |
|---|
| 2026.06.29 | ₩68,623 | ₩68,871 | ₩68,260 | ₩68,871 | +0.36% | 4.8만 |
|---|
| 2026.06.26 | ₩68,287 | ₩68,663 | ₩68,260 | ₩68,435 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩68,783 | ₩68,985 | ₩68,421 | ₩68,659 | -0.18% | 4만 |
|---|
| 2026.06.24 | ₩68,059 | ₩68,421 | ₩68,032 | ₩68,207 | +0.22% | 3.8만 |
|---|
| 2026.06.23 | ₩68,247 | ₩68,529 | ₩67,851 | ₩68,260 | +0.02% | 5만 |
|---|
| 2026.06.22 | ₩69,534 | ₩69,534 | ₩69,239 | ₩69,347 | -0.27% | 6.7만 |
|---|
| 2026.06.18 | ₩69,508 | ₩69,508 | ₩69,186 | ₩69,400 | -0.15% | 3.7만 |
|---|
| 2026.06.17 | ₩69,561 | ₩69,816 | ₩68,502 | ₩69,052 | -0.73% | 5.5만 |
|---|
| 2026.06.16 | ₩69,387 | ₩69,521 | ₩69,239 | ₩69,360 | -0.04% | 4.8만 |
|---|
| 2026.06.15 | ₩70,111 | ₩70,111 | ₩69,769 | ₩69,789 | -0.46% | 6.5만 |
|---|
| 2026.06.12 | ₩69,052 | ₩69,347 | ₩68,770 | ₩69,273 | +0.32% | 3만 |
|---|
| 2026.06.11 | ₩67,992 | ₩69,058 | ₩67,845 | ₩68,978 | +1.45% | 9.5만 |
|---|
| 2026.06.10 | ₩67,684 | ₩68,073 | ₩67,375 | ₩67,375 | -0.46% | 2.2만 |
|---|
| 2026.06.09 | ₩68,582 | ₩68,851 | ₩67,121 | ₩68,234 | -0.51% | 4.5만 |
|---|
| 2026.06.08 | ₩68,180 | ₩68,435 | ₩68,012 | ₩68,180 | 0.00% | 3.3만 |
|---|
| 2026.06.05 | ₩68,971 | ₩68,971 | ₩67,633 | ₩67,805 | -1.69% | 4.6만 |
|---|
| 2026.06.04 | ₩68,998 | ₩69,320 | ₩68,985 | ₩69,280 | +0.41% | 3.2만 |
|---|
| 2026.06.03 | ₩68,985 | ₩69,052 | ₩68,812 | ₩68,891 | -0.14% | 4만 |
|---|
| 2026.06.02 | ₩69,079 | ₩69,293 | ₩68,985 | ₩69,253 | +0.25% | 3.3만 |
|---|
| 2026.06.01 | ₩68,877 | ₩69,434 | ₩68,555 | ₩68,971 | +0.14% | 5.5만 |
|---|
| 2026.05.29 | ₩69,253 | ₩69,548 | ₩69,213 | ₩69,266 | +0.02% | 4.8만 |
|---|
| 2026.05.28 | ₩68,891 | ₩69,280 | ₩68,743 | ₩69,172 | +0.41% | 4.8만 |
|---|
| 2026.05.27 | ₩69,172 | ₩69,226 | ₩68,971 | ₩69,159 | -0.02% | 4.5만 |
|---|
| 2026.05.26 | ₩69,226 | ₩69,400 | ₩69,025 | ₩69,159 | -0.10% | 7.2만 |
|---|
| 2026.05.22 | ₩68,649 | ₩68,864 | ₩68,555 | ₩68,703 | +0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩68,100 | ₩68,837 | ₩67,904 | ₩68,783 | +1.00% | 3.1만 |
|---|
| 2026.05.20 | ₩67,764 | ₩68,643 | ₩67,590 | ₩68,448 | +1.01% | 5만 |
|---|
| 2026.05.19 | ₩68,113 | ₩68,435 | ₩67,979 | ₩68,167 | +0.08% | 3.7만 |
|---|
| 2026.05.18 | ₩68,421 | ₩68,676 | ₩68,019 | ₩68,475 | +0.08% | 5.1만 |
|---|
| 2026.05.15 | ₩68,220 | ₩68,234 | ₩67,905 | ₩68,032 | -0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩68,958 | ₩69,172 | ₩68,877 | ₩68,877 | -0.12% | 5.9만 |
|---|
| 2026.05.13 | ₩68,743 | ₩69,172 | ₩68,636 | ₩69,172 | +0.62% | 7만 |
|---|
| 2026.05.12 | ₩68,569 | ₩68,810 | ₩68,314 | ₩68,710 | +0.21% | 4.1만 |
|---|
| 2026.05.11 | ₩69,132 | ₩69,333 | ₩68,904 | ₩69,132 | 0.00% | 6.3만 |
|---|
| 2026.05.08 | ₩68,958 | ₩69,239 | ₩68,877 | ₩69,159 | +0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩69,280 | ₩69,416 | ₩68,529 | ₩68,529 | -1.08% | 3만 |
|---|
| 2026.05.06 | ₩69,079 | ₩69,588 | ₩69,079 | ₩69,347 | +0.39% | 4.2만 |
|---|
| 2026.05.05 | ₩67,818 | ₩68,086 | ₩67,607 | ₩67,979 | +0.24% | 3.8만 |
|---|
| 2026.05.04 | ₩67,778 | ₩67,869 | ₩67,054 | ₩67,375 | -0.59% | 6.2만 |
|---|
| 2026.05.01 | ₩68,180 | ₩68,462 | ₩67,992 | ₩68,019 | -0.24% | 5.2만 |
|---|
| 2026.04.30 | ₩67,670 | ₩68,247 | ₩67,603 | ₩68,180 | +0.75% | 4.7만 |
|---|
| 2026.04.29 | ₩67,255 | ₩67,255 | ₩66,812 | ₩66,942 | -0.46% | 5.2만 |
|---|
| 2026.04.28 | ₩67,563 | ₩67,577 | ₩67,255 | ₩67,523 | -0.06% | 3.8만 |
|---|
| 2026.04.27 | ₩67,644 | ₩68,032 | ₩67,563 | ₩67,603 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩67,375 | ₩67,737 | ₩67,375 | ₩67,590 | +0.32% | 4만 |
|---|
| 2026.04.23 | ₩67,764 | ₩67,858 | ₩66,799 | ₩67,469 | -0.44% | 5만 |
|---|
| 2026.04.22 | ₩68,006 | ₩68,006 | ₩67,644 | ₩67,845 | -0.24% | 3.9만 |
|---|
| 2026.04.21 | ₩69,025 | ₩69,025 | ₩68,053 | ₩68,207 | -1.19% | 5.5만 |
|---|
| 2026.04.20 | ₩69,146 | ₩69,213 | ₩68,737 | ₩69,213 | +0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩69,333 | ₩69,762 | ₩69,085 | ₩69,280 | -0.08% | 6.5만 |
|---|
| 2026.04.16 | ₩68,810 | ₩69,025 | ₩68,555 | ₩68,636 | -0.25% | 8.1만 |
|---|
| 2026.04.15 | ₩68,904 | ₩68,904 | ₩68,663 | ₩68,837 | -0.10% | 5만 |
|---|
| 2026.04.14 | ₩68,703 | ₩69,038 | ₩68,703 | ₩68,824 | +0.18% | 6.2만 |
|---|
| 2026.04.13 | ₩67,912 | ₩68,596 | ₩67,805 | ₩68,582 | +0.99% | 6.1만 |
|---|
| 2026.04.10 | ₩68,421 | ₩68,529 | ₩68,059 | ₩68,173 | -0.36% | 3.9만 |
|---|
| 2026.04.09 | ₩67,805 | ₩68,328 | ₩67,603 | ₩68,153 | +0.51% | 4.7만 |
|---|
| 2026.04.08 | ₩68,167 | ₩68,400 | ₩67,858 | ₩68,247 | +0.12% | 5.7만 |
|---|
| 2026.04.07 | ₩65,914 | ₩66,182 | ₩65,388 | ₩66,182 | +0.41% | 4.2만 |
|---|
| 2026.04.06 | ₩66,007 | ₩66,457 | ₩66,007 | ₩66,276 | +0.41% | 4.4만 |
|---|
| 2026.04.02 | ₩65,109 | ₩66,115 | ₩65,042 | ₩65,981 | +1.34% | 3.6만 |
|---|
| 2026.04.01 | ₩65,981 | ₩66,651 | ₩65,940 | ₩66,423 | +0.67% | 5.8만 |
|---|
| 2026.03.31 | ₩64,264 | ₩65,458 | ₩64,123 | ₩65,391 | +1.75% | 5.1만 |
|---|
| 2026.03.30 | ₩63,768 | ₩63,969 | ₩63,138 | ₩63,379 | -0.61% | 4.6만 |
|---|
| 2026.03.27 | ₩63,634 | ₩63,918 | ₩63,117 | ₩63,312 | -0.51% | 5.7만 |
|---|
| 2026.03.26 | ₩64,479 | ₩64,801 | ₩63,882 | ₩63,915 | -0.87% | 6만 |
|---|
| 2026.03.25 | ₩65,458 | ₩65,471 | ₩64,868 | ₩65,243 | -0.33% | 3.1만 |
|---|
| 2026.03.24 | ₩63,848 | ₩64,613 | ₩63,687 | ₩64,277 | +0.67% | 5.3만 |
|---|
| 2026.03.23 | ₩64,385 | ₩65,364 | ₩64,090 | ₩64,666 | +0.44% | 9.5만 |
|---|
| 2026.03.20 | ₩64,894 | ₩64,921 | ₩62,829 | ₩63,164 | -2.67% | 10.7만 |
|---|
| 2026.03.19 | ₩64,251 | ₩65,391 | ₩63,996 | ₩65,055 | +1.25% | 8.7만 |
|---|
| 2026.03.18 | ₩66,155 | ₩66,155 | ₩65,216 | ₩65,256 | -1.36% | 5.1만 |
|---|
| 2026.03.17 | ₩67,107 | ₩67,194 | ₩66,745 | ₩66,906 | -0.30% | 3.7만 |
|---|
| 2026.03.16 | ₩66,142 | ₩66,721 | ₩66,142 | ₩66,571 | +0.65% | 8.8만 |
|---|
| 2026.03.13 | ₩66,302 | ₩66,679 | ₩65,350 | ₩65,377 | -1.40% | 12.5만 |
|---|
| 2026.03.12 | ₩66,638 | ₩66,705 | ₩66,007 | ₩66,209 | -0.64% | 6만 |
|---|
| 2026.03.11 | ₩67,121 | ₩67,496 | ₩66,839 | ₩67,228 | +0.16% | 6만 |
|---|
| 2026.03.10 | ₩67,845 | ₩68,521 | ₩67,389 | ₩67,523 | -0.47% | 12.6만 |
|---|
| 2026.03.09 | ₩65,779 | ₩67,469 | ₩65,350 | ₩67,228 | +2.20% | 14.8만 |
|---|
| 2026.03.06 | ₩66,383 | ₩67,161 | ₩66,168 | ₩66,758 | +0.57% | 9.5만 |
|---|
| 2026.03.05 | ₩67,939 | ₩68,207 | ₩66,852 | ₩67,429 | -0.75% | 12.7만 |
|---|
| 2026.03.04 | ₩68,274 | ₩68,931 | ₩68,140 | ₩68,824 | +0.81% | 7.9만 |
|---|
| 2026.03.03 | ₩67,697 | ₩68,234 | ₩66,517 | ₩67,979 | +0.42% | 30.4만 |
|---|
| 2026.03.02 | ₩70,125 | ₩70,285 | ₩69,762 | ₩70,071 | -0.08% | 23.1만 |
|---|
| 2026.02.27 | ₩71,479 | ₩71,491 | ₩71,164 | ₩71,318 | -0.23% | 17.9만 |
|---|
| 2026.02.26 | ₩71,345 | ₩71,439 | ₩71,050 | ₩71,305 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩71,144 | ₩71,466 | ₩71,050 | ₩71,466 | +0.45% | 9.3만 |
|---|
| 2026.02.24 | ₩70,808 | ₩71,014 | ₩70,622 | ₩70,956 | +0.21% | 11.5만 |
|---|
| 2026.02.23 | ₩71,077 | ₩71,117 | ₩70,594 | ₩70,916 | -0.23% | 16.8만 |
|---|
| 2026.02.20 | ₩70,540 | ₩71,023 | ₩70,527 | ₩70,956 | +0.59% | 12.8만 |
|---|
| 2026.02.19 | ₩70,433 | ₩70,648 | ₩70,299 | ₩70,634 | +0.29% | 7.3만 |
|---|
| 2026.02.18 | ₩70,808 | ₩71,077 | ₩70,567 | ₩71,077 | +0.38% | 12.2만 |
|---|
| 2026.02.17 | ₩71,720 | ₩71,747 | ₩70,674 | ₩71,506 | -0.30% | 16.7만 |
|---|
| 2026.02.13 | ₩71,010 | ₩71,372 | ₩70,822 | ₩71,291 | +0.40% | 14.2만 |
|---|
| 2026.02.12 | ₩71,680 | ₩71,680 | ₩70,996 | ₩71,211 | -0.65% | 13만 |
|---|
| 2026.02.11 | ₩71,573 | ₩71,653 | ₩71,171 | ₩71,546 | -0.04% | 16.4만 |
|---|
| 2026.02.10 | ₩71,519 | ₩71,519 | ₩71,238 | ₩71,318 | -0.28% | 14.7만 |
|---|
| 2026.02.09 | ₩70,782 | ₩71,303 | ₩70,715 | ₩71,144 | +0.51% | 15.7만 |
|---|
| 2026.02.06 | ₩70,017 | ₩70,487 | ₩69,910 | ₩70,475 | +0.65% | 9만 |
|---|
| 2026.02.05 | ₩69,642 | ₩69,903 | ₩69,289 | ₩69,427 | -0.31% | 16.3만 |
|---|
| 2026.02.04 | ₩70,540 | ₩70,540 | ₩69,870 | ₩70,165 | -0.53% | 11.5만 |
|---|
| 2026.02.03 | ₩70,379 | ₩70,379 | ₩69,541 | ₩70,044 | -0.48% | 15.4만 |
|---|
| 2026.02.02 | ₩69,736 | ₩70,406 | ₩69,615 | ₩69,964 | +0.33% | 27만 |
|---|
| 2026.01.30 | ₩69,843 | ₩69,937 | ₩69,415 | ₩69,588 | -0.36% | 5.3만 |
|---|
| 2026.01.29 | ₩70,165 | ₩70,165 | ₩69,501 | ₩69,964 | -0.29% | 5.2만 |
|---|
| 2026.01.28 | ₩69,856 | ₩69,856 | ₩69,443 | ₩69,709 | -0.21% | 13.5만 |
|---|
| 2026.01.27 | ₩69,923 | ₩70,138 | ₩69,843 | ₩70,111 | +0.27% | 10.6만 |
|---|
| 2026.01.26 | ₩69,682 | ₩69,722 | ₩69,414 | ₩69,481 | -0.29% | 11.4만 |
|---|
| 2026.01.23 | ₩69,092 | ₩69,374 | ₩68,918 | ₩69,360 | +0.39% | 6.5만 |
|---|
| 2026.01.22 | ₩69,146 | ₩69,226 | ₩68,971 | ₩69,146 | 0.00% | 4.6만 |
|---|
| 2026.01.21 | ₩68,488 | ₩68,931 | ₩68,287 | ₩68,891 | +0.59% | 9.3만 |
|---|
| 2026.01.20 | ₩69,333 | ₩69,347 | ₩68,946 | ₩69,132 | -0.29% | 8.3만 |
|---|
| 2026.01.16 | ₩69,856 | ₩69,856 | ₩69,615 | ₩69,803 | -0.08% | 6.1만 |
|---|
| 2026.01.15 | ₩69,776 | ₩69,776 | ₩69,615 | ₩69,729 | -0.07% | 6.5만 |
|---|
| 2026.01.14 | ₩69,602 | ₩69,642 | ₩69,414 | ₩69,642 | +0.06% | 7.2만 |
|---|
| 2026.01.13 | ₩69,709 | ₩69,709 | ₩69,306 | ₩69,414 | -0.42% | 5.9만 |
|---|
| 2026.01.12 | ₩69,709 | ₩69,762 | ₩69,619 | ₩69,762 | +0.08% | 8.6만 |
|---|
| 2026.01.09 | ₩69,427 | ₩69,588 | ₩69,159 | ₩69,588 | +0.23% | 11.8만 |
|---|
| 2026.01.08 | ₩68,904 | ₩69,092 | ₩68,824 | ₩69,092 | +0.27% | 5.2만 |
|---|
| 2026.01.07 | ₩69,011 | ₩69,186 | ₩68,944 | ₩69,079 | +0.10% | 7.8만 |
|---|
| 2026.01.06 | ₩69,199 | ₩69,266 | ₩69,011 | ₩69,266 | +0.10% | 6.6만 |
|---|
| 2026.01.05 | ₩68,703 | ₩69,199 | ₩68,502 | ₩69,199 | +0.72% | 7.8만 |
|---|
| 2026.01.02 | ₩68,502 | ₩68,596 | ₩68,220 | ₩68,596 | +0.14% | 6.1만 |
|---|
| 2025.12.31 | ₩68,126 | ₩68,153 | ₩67,925 | ₩68,059 | -0.10% | 4.8만 |
|---|
| 2025.12.30 | ₩68,341 | ₩68,341 | ₩68,126 | ₩68,153 | -0.27% | 4.5만 |
|---|
| 2025.12.29 | ₩68,193 | ₩68,193 | ₩68,006 | ₩68,120 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩68,234 | ₩68,247 | ₩68,140 | ₩68,214 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩68,247 | ₩68,287 | ₩68,032 | ₩68,220 | -0.04% | 3만 |
|---|
| 2025.12.23 | ₩68,783 | ₩68,864 | ₩68,569 | ₩68,837 | +0.08% | 2.9만 |
|---|
| 2025.12.22 | ₩68,274 | ₩68,542 | ₩68,126 | ₩68,515 | +0.35% | 4.9만 |
|---|
| 2025.12.19 | ₩68,260 | ₩68,529 | ₩68,260 | ₩68,295 | +0.05% | 4.8만 |
|---|
| 2025.12.18 | ₩68,113 | ₩68,207 | ₩67,724 | ₩67,952 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩67,965 | ₩68,019 | ₩67,590 | ₩67,657 | -0.45% | 4.8만 |
|---|
| 2025.12.16 | ₩67,952 | ₩68,046 | ₩67,724 | ₩67,833 | -0.18% | 6.3만 |
|---|
| 2025.12.15 | ₩68,247 | ₩68,354 | ₩68,006 | ₩68,073 | -0.26% | 9.5만 |
|---|
| 2025.12.12 | ₩68,207 | ₩68,287 | ₩67,724 | ₩67,908 | -0.44% | 2.4만 |
|---|
| 2025.12.11 | ₩68,006 | ₩68,200 | ₩67,805 | ₩68,035 | +0.04% | 1.9만 |
|---|
| 2025.12.10 | ₩67,469 | ₩67,925 | ₩67,241 | ₩67,783 | +0.47% | 1.8만 |
|---|
| 2025.12.09 | ₩67,286 | ₩67,469 | ₩67,174 | ₩67,198 | -0.13% | 1.9만 |
|---|
| 2025.12.08 | ₩67,456 | ₩67,499 | ₩67,260 | ₩67,260 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩67,724 | ₩67,724 | ₩67,469 | ₩67,516 | -0.31% | 3.4만 |
|---|
| 2025.12.04 | ₩67,617 | ₩67,670 | ₩67,349 | ₩67,379 | -0.35% | 2.4만 |
|---|
| 2025.12.03 | ₩67,121 | ₩67,402 | ₩67,080 | ₩67,315 | +0.29% | 2.8만 |
|---|
| 2025.12.02 | ₩66,986 | ₩67,107 | ₩66,826 | ₩67,080 | +0.14% | 1.7만 |
|---|
| 2025.12.01 | ₩67,067 | ₩67,147 | ₩66,906 | ₩67,007 | -0.09% | 3.2만 |
|---|
| 2025.11.28 | ₩66,960 | ₩67,241 | ₩66,960 | ₩67,241 | +0.42% | 8.1천 |
|---|
| 2025.11.26 | ₩66,383 | ₩67,027 | ₩66,383 | ₩66,918 | +0.81% | 2.1만 |
|---|
| 2025.11.25 | ₩66,376 | ₩66,879 | ₩66,302 | ₩66,866 | +0.74% | 1.5만 |
|---|
| 2025.11.24 | ₩65,927 | ₩66,168 | ₩65,853 | ₩66,128 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩65,605 | ₩66,007 | ₩65,419 | ₩65,981 | +0.57% | 8.8천 |
|---|
| 2025.11.20 | ₩66,262 | ₩66,262 | ₩65,042 | ₩65,042 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩66,316 | ₩66,316 | ₩65,605 | ₩65,994 | -0.49% | 1.7만 |
|---|
| 2025.11.18 | ₩65,967 | ₩66,155 | ₩65,712 | ₩65,981 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩67,107 | ₩67,201 | ₩66,383 | ₩66,705 | -0.60% | 2.1만 |
|---|
| 2025.11.14 | ₩67,161 | ₩67,597 | ₩67,161 | ₩67,322 | +0.24% | 8.8천 |
|---|
| 2025.11.13 | ₩67,790 | ₩67,805 | ₩67,319 | ₩67,319 | -0.69% | 7.6천 |
|---|
| 2025.11.12 | ₩67,845 | ₩67,939 | ₩67,818 | ₩67,881 | +0.05% | 9천 |
|---|
| 2025.11.11 | ₩67,335 | ₩67,711 | ₩67,335 | ₩67,670 | +0.50% | 1.2만 |
|---|
| 2025.11.10 | ₩66,986 | ₩67,375 | ₩66,910 | ₩67,261 | +0.41% | 1.3만 |
|---|
| 2025.11.07 | ₩66,383 | ₩66,799 | ₩66,278 | ₩66,713 | +0.50% | 1.8만 |
|---|
| 2025.11.06 | ₩66,839 | ₩66,839 | ₩66,443 | ₩66,532 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩66,557 | ₩66,893 | ₩66,512 | ₩66,772 | +0.32% | 1.9만 |
|---|
| 2025.11.04 | ₩66,383 | ₩66,705 | ₩66,383 | ₩66,426 | +0.06% | 1만 |
|---|
| 2025.11.03 | ₩66,826 | ₩67,027 | ₩66,732 | ₩66,940 | +0.17% | 1.6만 |
|---|
| 2025.10.31 | ₩66,973 | ₩69,655 | ₩66,772 | ₩69,655 | +4.00% | 3.3만 |
|---|
| 2025.10.30 | ₩66,946 | ₩67,255 | ₩66,878 | ₩66,965 | +0.03% | 4.2만 |
|---|
| 2025.10.29 | ₩67,353 | ₩67,426 | ₩66,926 | ₩67,201 | -0.22% | 3.7만 |
|---|
| 2025.10.28 | ₩67,550 | ₩67,550 | ₩67,281 | ₩67,402 | -0.22% | 1.3만 |
|---|
| 2025.10.27 | ₩67,281 | ₩67,550 | ₩67,281 | ₩67,550 | +0.40% | 2.7만 |
|---|
| 2025.10.24 | ₩67,335 | ₩67,389 | ₩67,067 | ₩67,281 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩66,740 | ₩67,174 | ₩66,740 | ₩67,174 | +0.65% | 1.2만 |
|---|
| 2025.10.22 | ₩66,785 | ₩66,919 | ₩66,591 | ₩66,712 | -0.11% | 8.9천 |
|---|
| 2025.10.21 | ₩67,509 | ₩67,522 | ₩67,241 | ₩67,311 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩67,536 | ₩67,670 | ₩67,279 | ₩67,546 | +0.01% | 1.8만 |
|---|
| 2025.10.17 | ₩67,496 | ₩67,496 | ₩66,812 | ₩67,228 | -0.40% | 7.2천 |
|---|
| 2025.10.16 | ₩67,052 | ₩67,149 | ₩66,866 | ₩67,000 | -0.08% | 1.3만 |
|---|
| 2025.10.15 | ₩66,758 | ₩66,969 | ₩66,598 | ₩66,801 | +0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩66,190 | ₩66,785 | ₩66,182 | ₩66,606 | +0.63% | 8.4천 |
|---|
| 2025.10.13 | ₩66,262 | ₩66,544 | ₩66,205 | ₩66,544 | +0.43% | 8천 |
|---|
| 2025.10.10 | ₩66,919 | ₩66,919 | ₩65,833 | ₩66,061 | -1.28% | 3.4만 |
|---|