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 | ₩67,798 | ₩67,958 | ₩67,657 | ₩67,851 | +0.08% | 5.5만 |
| 2026.10.08 | ₩67,423 | ₩67,530 | ₩67,129 | ₩67,463 | +0.06% | 3.6만 |
| 2026.10.07 | ₩67,597 | ₩67,798 | ₩67,423 | ₩67,784 | +0.28% | 6.3만 |
| 2026.10.06 | ₩68,533 | ₩68,533 | ₩68,279 | ₩68,319 | -0.31% | 7.3만 |
| 2026.10.05 | ₩67,851 | ₩68,426 | ₩67,691 | ₩68,359 | +0.75% | 4.6만 |
| 2026.10.02 | ₩68,065 | ₩68,159 | ₩67,818 | ₩68,105 | +0.06% | 5.8만 |
| 2026.10.01 | ₩67,971 | ₩68,205 | ₩67,256 | ₩67,490 | -0.71% | 8만 |
| 2026.09.30 | ₩68,629 | ₩68,747 | ₩68,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,105 |
| -0.76% |
| 4.5만 |
| 2026.09.29 | ₩68,533 | ₩68,546 | ₩68,052 | ₩68,406 | -0.19% | 6.7만 |
|---|
| 2026.09.28 | ₩68,640 | ₩69,081 | ₩68,466 | ₩68,854 | +0.31% | 5.5만 |
|---|
| 2026.09.25 | ₩68,921 | ₩69,188 | ₩68,627 | ₩69,083 | +0.23% | 4.3만 |
|---|
| 2026.09.24 | ₩68,466 | ₩68,597 | ₩68,092 | ₩68,473 | +0.01% | 3.3만 |
|---|
| 2026.09.23 | ₩68,988 | ₩69,116 | ₩68,466 | ₩68,694 | -0.43% | 4.6만 |
|---|
| 2026.09.22 | ₩69,656 | ₩69,897 | ₩69,389 | ₩69,790 | +0.19% | 5.7만 |
|---|
| 2026.09.21 | ₩69,335 | ₩69,630 | ₩69,135 | ₩69,516 | +0.26% | 6.9만 |
|---|
| 2026.09.18 | ₩68,653 | ₩68,814 | ₩68,526 | ₩68,809 | +0.23% | 4.7만 |
|---|
| 2026.09.17 | ₩69,362 | ₩69,523 | ₩69,242 | ₩69,309 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩69,202 | ₩69,449 | ₩68,332 | ₩68,640 | -0.81% | 5.1만 |
|---|
| 2026.09.15 | ₩69,469 | ₩69,482 | ₩69,216 | ₩69,422 | -0.07% | 5.7만 |
|---|
| 2026.09.14 | ₩69,710 | ₩70,044 | ₩69,442 | ₩69,737 | +0.04% | 6만 |
|---|
| 2026.09.11 | ₩70,365 | ₩70,365 | ₩70,111 | ₩70,172 | -0.27% | 5.5만 |
|---|
| 2026.09.10 | ₩69,857 | ₩69,964 | ₩69,523 | ₩69,549 | -0.44% | 5.4만 |
|---|
| 2026.09.09 | ₩70,539 | ₩70,539 | ₩70,071 | ₩70,178 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩71,007 | ₩71,007 | ₩70,699 | ₩70,699 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩70,873 | ₩71,127 | ₩70,846 | ₩71,027 | +0.22% | 6.8만 |
|---|
| 2026.09.03 | ₩70,726 | ₩70,994 | ₩70,619 | ₩70,920 | +0.27% | 2.7만 |
|---|
| 2026.09.02 | ₩70,285 | ₩70,365 | ₩70,134 | ₩70,365 | +0.11% | 6만 |
|---|
| 2026.09.01 | ₩70,338 | ₩70,405 | ₩69,897 | ₩69,991 | -0.49% | 4.3만 |
|---|
| 2026.08.31 | ₩70,873 | ₩70,873 | ₩70,459 | ₩70,619 | -0.36% | 6.6만 |
|---|
| 2026.08.28 | ₩70,994 | ₩71,060 | ₩70,566 | ₩70,662 | -0.47% | 3.5만 |
|---|
| 2026.08.27 | ₩70,659 | ₩70,726 | ₩70,218 | ₩70,726 | +0.09% | 4.8만 |
|---|
| 2026.08.26 | ₩70,953 | ₩71,002 | ₩70,702 | ₩70,820 | -0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩70,746 | ₩70,967 | ₩70,739 | ₩70,920 | +0.25% | 4.7만 |
|---|
| 2026.08.24 | ₩70,592 | ₩70,739 | ₩70,398 | ₩70,594 | +0.00% | 7만 |
|---|
| 2026.08.21 | ₩70,606 | ₩70,713 | ₩70,526 | ₩70,654 | +0.07% | 6.2만 |
|---|
| 2026.08.20 | ₩70,231 | ₩70,352 | ₩70,084 | ₩70,218 | -0.02% | 4.4만 |
|---|
| 2026.08.19 | ₩70,419 | ₩70,419 | ₩70,164 | ₩70,258 | -0.23% | 7.6만 |
|---|
| 2026.08.18 | ₩70,967 | ₩71,007 | ₩70,646 | ₩70,726 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩71,314 | ₩71,368 | ₩71,154 | ₩71,214 | -0.14% | 4.4만 |
|---|
| 2026.08.14 | ₩71,314 | ₩71,395 | ₩71,167 | ₩71,261 | -0.08% | 3.2만 |
|---|
| 2026.08.13 | ₩71,060 | ₩71,301 | ₩71,060 | ₩71,248 | +0.26% | 4.6만 |
|---|
| 2026.08.12 | ₩71,167 | ₩71,234 | ₩70,967 | ₩71,154 | -0.02% | 2.2만 |
|---|
| 2026.08.11 | ₩71,087 | ₩71,087 | ₩70,806 | ₩70,940 | -0.21% | 2.9만 |
|---|
| 2026.08.10 | ₩70,980 | ₩70,980 | ₩70,793 | ₩70,840 | -0.20% | 3.8만 |
|---|
| 2026.08.07 | ₩71,074 | ₩71,141 | ₩70,887 | ₩71,012 | -0.09% | 3.2만 |
|---|
| 2026.08.06 | ₩70,726 | ₩70,726 | ₩70,445 | ₩70,538 | -0.27% | 2.3만 |
|---|
| 2026.08.05 | ₩70,445 | ₩70,739 | ₩70,445 | ₩70,574 | +0.18% | 3.5만 |
|---|
| 2026.08.04 | ₩70,031 | ₩70,485 | ₩69,991 | ₩70,445 | +0.59% | 4.7만 |
|---|
| 2026.08.03 | ₩69,576 | ₩69,844 | ₩69,482 | ₩69,790 | +0.31% | 4.5만 |
|---|
| 2026.07.31 | ₩69,643 | ₩69,643 | ₩68,948 | ₩69,509 | -0.19% | 6.7만 |
|---|
| 2026.07.30 | ₩69,162 | ₩69,834 | ₩69,068 | ₩69,737 | +0.83% | 5.8만 |
|---|
| 2026.07.29 | ₩68,453 | ₩69,061 | ₩68,139 | ₩68,279 | -0.25% | 2.3만 |
|---|
| 2026.07.28 | ₩68,306 | ₩68,854 | ₩68,294 | ₩68,731 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩68,921 | ₩69,028 | ₩68,426 | ₩68,710 | -0.31% | 6.4만 |
|---|
| 2026.07.24 | ₩68,439 | ₩68,660 | ₩68,286 | ₩68,319 | -0.18% | 2.8만 |
|---|
| 2026.07.23 | ₩68,065 | ₩68,252 | ₩67,891 | ₩67,985 | -0.12% | 3.2만 |
|---|
| 2026.07.22 | ₩68,867 | ₩68,968 | ₩68,760 | ₩68,760 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩68,921 | ₩69,349 | ₩68,810 | ₩69,295 | +0.54% | 2.5만 |
|---|
| 2026.07.20 | ₩68,881 | ₩68,894 | ₩68,413 | ₩68,426 | -0.66% | 4.1만 |
|---|
| 2026.07.17 | ₩68,520 | ₩68,907 | ₩68,473 | ₩68,760 | +0.35% | 3.6만 |
|---|
| 2026.07.16 | ₩69,061 | ₩69,349 | ₩69,002 | ₩69,135 | +0.11% | 3.1만 |
|---|
| 2026.07.15 | ₩69,362 | ₩69,616 | ₩69,095 | ₩69,523 | +0.23% | 3.9만 |
|---|
| 2026.07.14 | ₩69,429 | ₩69,563 | ₩69,108 | ₩69,121 | -0.44% | 5.1만 |
|---|
| 2026.07.13 | ₩69,055 | ₩69,162 | ₩68,694 | ₩68,720 | -0.48% | 4.5만 |
|---|
| 2026.07.10 | ₩69,255 | ₩69,442 | ₩68,986 | ₩69,295 | +0.06% | 3.1만 |
|---|
| 2026.07.09 | ₩68,841 | ₩69,162 | ₩68,841 | ₩69,001 | +0.23% | 3.4만 |
|---|
| 2026.07.08 | ₩68,587 | ₩68,814 | ₩68,199 | ₩68,734 | +0.21% | 8.6만 |
|---|
| 2026.07.07 | ₩69,710 | ₩69,710 | ₩69,135 | ₩69,282 | -0.61% | 3.7만 |
|---|
| 2026.07.06 | ₩69,549 | ₩69,884 | ₩69,509 | ₩69,857 | +0.44% | 5.7만 |
|---|
| 2026.07.02 | ₩69,309 | ₩69,643 | ₩68,961 | ₩69,236 | -0.10% | 2.8만 |
|---|
| 2026.07.01 | ₩68,627 | ₩68,807 | ₩68,486 | ₩68,647 | +0.03% | 4만 |
|---|
| 2026.06.30 | ₩68,627 | ₩68,934 | ₩68,466 | ₩68,907 | +0.41% | 4.5만 |
|---|
| 2026.06.29 | ₩68,426 | ₩68,673 | ₩68,065 | ₩68,673 | +0.36% | 4.8만 |
|---|
| 2026.06.26 | ₩68,092 | ₩68,466 | ₩68,065 | ₩68,239 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩68,587 | ₩68,787 | ₩68,225 | ₩68,462 | -0.18% | 4만 |
|---|
| 2026.06.24 | ₩67,864 | ₩68,225 | ₩67,838 | ₩68,012 | +0.22% | 3.8만 |
|---|
| 2026.06.23 | ₩68,052 | ₩68,332 | ₩67,657 | ₩68,065 | +0.02% | 5만 |
|---|
| 2026.06.22 | ₩69,335 | ₩69,335 | ₩69,041 | ₩69,148 | -0.27% | 6.7만 |
|---|
| 2026.06.18 | ₩69,309 | ₩69,309 | ₩68,988 | ₩69,202 | -0.15% | 3.7만 |
|---|
| 2026.06.17 | ₩69,362 | ₩69,616 | ₩68,306 | ₩68,854 | -0.73% | 5.5만 |
|---|
| 2026.06.16 | ₩69,188 | ₩69,322 | ₩69,041 | ₩69,162 | -0.04% | 4.8만 |
|---|
| 2026.06.15 | ₩69,910 | ₩69,910 | ₩69,569 | ₩69,589 | -0.46% | 6.5만 |
|---|
| 2026.06.12 | ₩68,854 | ₩69,148 | ₩68,573 | ₩69,075 | +0.32% | 3만 |
|---|
| 2026.06.11 | ₩67,798 | ₩68,861 | ₩67,650 | ₩68,780 | +1.45% | 9.5만 |
|---|
| 2026.06.10 | ₩67,490 | ₩67,878 | ₩67,182 | ₩67,182 | -0.46% | 2.2만 |
|---|
| 2026.06.09 | ₩68,386 | ₩68,653 | ₩66,928 | ₩68,038 | -0.51% | 4.5만 |
|---|
| 2026.06.08 | ₩67,985 | ₩68,239 | ₩67,818 | ₩67,985 | 0.00% | 3.3만 |
|---|
| 2026.06.05 | ₩68,774 | ₩68,774 | ₩67,439 | ₩67,610 | -1.69% | 4.6만 |
|---|
| 2026.06.04 | ₩68,800 | ₩69,121 | ₩68,787 | ₩69,081 | +0.41% | 3.2만 |
|---|
| 2026.06.03 | ₩68,787 | ₩68,854 | ₩68,615 | ₩68,694 | -0.14% | 4만 |
|---|
| 2026.06.02 | ₩68,881 | ₩69,095 | ₩68,787 | ₩69,055 | +0.25% | 3.3만 |
|---|
| 2026.06.01 | ₩68,680 | ₩69,235 | ₩68,359 | ₩68,774 | +0.14% | 5.5만 |
|---|
| 2026.05.29 | ₩69,055 | ₩69,349 | ₩69,014 | ₩69,068 | +0.02% | 4.8만 |
|---|
| 2026.05.28 | ₩68,694 | ₩69,081 | ₩68,546 | ₩68,974 | +0.41% | 4.8만 |
|---|
| 2026.05.27 | ₩68,974 | ₩69,028 | ₩68,774 | ₩68,961 | -0.02% | 4.5만 |
|---|
| 2026.05.26 | ₩69,028 | ₩69,202 | ₩68,827 | ₩68,961 | -0.10% | 7.2만 |
|---|
| 2026.05.22 | ₩68,453 | ₩68,667 | ₩68,359 | ₩68,506 | +0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩67,905 | ₩68,640 | ₩67,709 | ₩68,587 | +1.00% | 3.1만 |
|---|
| 2026.05.20 | ₩67,570 | ₩68,446 | ₩67,396 | ₩68,252 | +1.01% | 5만 |
|---|
| 2026.05.19 | ₩67,918 | ₩68,239 | ₩67,784 | ₩67,971 | +0.08% | 3.7만 |
|---|
| 2026.05.18 | ₩68,225 | ₩68,480 | ₩67,824 | ₩68,279 | +0.08% | 5.1만 |
|---|
| 2026.05.15 | ₩68,025 | ₩68,038 | ₩67,711 | ₩67,838 | -0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩68,760 | ₩68,974 | ₩68,680 | ₩68,680 | -0.12% | 5.9만 |
|---|
| 2026.05.13 | ₩68,546 | ₩68,974 | ₩68,439 | ₩68,974 | +0.62% | 7만 |
|---|
| 2026.05.12 | ₩68,373 | ₩68,613 | ₩68,118 | ₩68,513 | +0.21% | 4.1만 |
|---|
| 2026.05.11 | ₩68,934 | ₩69,135 | ₩68,707 | ₩68,934 | 0.00% | 6.3만 |
|---|
| 2026.05.08 | ₩68,760 | ₩69,041 | ₩68,680 | ₩68,961 | +0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩69,081 | ₩69,218 | ₩68,332 | ₩68,332 | -1.08% | 3만 |
|---|
| 2026.05.06 | ₩68,881 | ₩69,389 | ₩68,881 | ₩69,148 | +0.39% | 4.2만 |
|---|
| 2026.05.05 | ₩67,624 | ₩67,891 | ₩67,414 | ₩67,784 | +0.24% | 3.8만 |
|---|
| 2026.05.04 | ₩67,584 | ₩67,675 | ₩66,862 | ₩67,182 | -0.59% | 6.2만 |
|---|
| 2026.05.01 | ₩67,985 | ₩68,266 | ₩67,798 | ₩67,824 | -0.24% | 5.2만 |
|---|
| 2026.04.30 | ₩67,477 | ₩68,052 | ₩67,410 | ₩67,985 | +0.75% | 4.7만 |
|---|
| 2026.04.29 | ₩67,062 | ₩67,062 | ₩66,621 | ₩66,751 | -0.46% | 5.2만 |
|---|
| 2026.04.28 | ₩67,370 | ₩67,383 | ₩67,062 | ₩67,330 | -0.06% | 3.8만 |
|---|
| 2026.04.27 | ₩67,450 | ₩67,838 | ₩67,370 | ₩67,410 | -0.06% | 6.9만 |
|---|
| 2026.04.24 | ₩67,182 | ₩67,543 | ₩67,182 | ₩67,396 | +0.32% | 4만 |
|---|
| 2026.04.23 | ₩67,570 | ₩67,664 | ₩66,607 | ₩67,276 | -0.44% | 5만 |
|---|
| 2026.04.22 | ₩67,811 | ₩67,811 | ₩67,450 | ₩67,650 | -0.24% | 3.9만 |
|---|
| 2026.04.21 | ₩68,827 | ₩68,827 | ₩67,858 | ₩68,012 | -1.19% | 5.5만 |
|---|
| 2026.04.20 | ₩68,948 | ₩69,014 | ₩68,540 | ₩69,014 | +0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩69,135 | ₩69,563 | ₩68,887 | ₩69,081 | -0.08% | 6.5만 |
|---|
| 2026.04.16 | ₩68,613 | ₩68,827 | ₩68,359 | ₩68,439 | -0.25% | 8.1만 |
|---|
| 2026.04.15 | ₩68,707 | ₩68,707 | ₩68,466 | ₩68,640 | -0.10% | 5만 |
|---|
| 2026.04.14 | ₩68,506 | ₩68,841 | ₩68,506 | ₩68,627 | +0.18% | 6.2만 |
|---|
| 2026.04.13 | ₩67,717 | ₩68,399 | ₩67,610 | ₩68,386 | +0.99% | 6.1만 |
|---|
| 2026.04.10 | ₩68,225 | ₩68,332 | ₩67,864 | ₩67,978 | -0.36% | 3.9만 |
|---|
| 2026.04.09 | ₩67,610 | ₩68,132 | ₩67,410 | ₩67,958 | +0.51% | 4.7만 |
|---|
| 2026.04.08 | ₩67,971 | ₩68,204 | ₩67,664 | ₩68,052 | +0.12% | 5.7만 |
|---|
| 2026.04.07 | ₩65,725 | ₩65,992 | ₩65,201 | ₩65,992 | +0.41% | 4.2만 |
|---|
| 2026.04.06 | ₩65,818 | ₩66,266 | ₩65,818 | ₩66,086 | +0.41% | 4.4만 |
|---|
| 2026.04.02 | ₩64,923 | ₩65,925 | ₩64,856 | ₩65,792 | +1.34% | 3.6만 |
|---|
| 2026.04.01 | ₩65,792 | ₩66,460 | ₩65,752 | ₩66,233 | +0.67% | 5.8만 |
|---|
| 2026.03.31 | ₩64,080 | ₩65,270 | ₩63,940 | ₩65,203 | +1.75% | 5.1만 |
|---|
| 2026.03.30 | ₩63,585 | ₩63,786 | ₩62,957 | ₩63,197 | -0.61% | 4.6만 |
|---|
| 2026.03.27 | ₩63,452 | ₩63,735 | ₩62,937 | ₩63,131 | -0.51% | 5.7만 |
|---|
| 2026.03.26 | ₩64,294 | ₩64,615 | ₩63,699 | ₩63,732 | -0.87% | 6만 |
|---|
| 2026.03.25 | ₩65,270 | ₩65,284 | ₩64,682 | ₩65,056 | -0.33% | 3.1만 |
|---|
| 2026.03.24 | ₩63,666 | ₩64,428 | ₩63,505 | ₩64,093 | +0.67% | 5.3만 |
|---|
| 2026.03.23 | ₩64,200 | ₩65,177 | ₩63,906 | ₩64,481 | +0.44% | 9.5만 |
|---|
| 2026.03.20 | ₩64,709 | ₩64,735 | ₩62,649 | ₩62,984 | -2.67% | 10.7만 |
|---|
| 2026.03.19 | ₩64,067 | ₩65,203 | ₩63,813 | ₩64,869 | +1.25% | 8.7만 |
|---|
| 2026.03.18 | ₩65,966 | ₩65,966 | ₩65,029 | ₩65,070 | -1.36% | 5.1만 |
|---|
| 2026.03.17 | ₩66,915 | ₩67,002 | ₩66,554 | ₩66,714 | -0.30% | 3.7만 |
|---|
| 2026.03.16 | ₩65,952 | ₩66,530 | ₩65,952 | ₩66,380 | +0.65% | 8.8만 |
|---|
| 2026.03.13 | ₩66,113 | ₩66,488 | ₩65,163 | ₩65,190 | -1.40% | 12.5만 |
|---|
| 2026.03.12 | ₩66,447 | ₩66,514 | ₩65,818 | ₩66,019 | -0.64% | 6만 |
|---|
| 2026.03.11 | ₩66,928 | ₩67,303 | ₩66,648 | ₩67,035 | +0.16% | 6만 |
|---|
| 2026.03.10 | ₩67,650 | ₩68,324 | ₩67,196 | ₩67,330 | -0.47% | 12.6만 |
|---|
| 2026.03.09 | ₩65,591 | ₩67,276 | ₩65,163 | ₩67,035 | +2.20% | 14.8만 |
|---|
| 2026.03.06 | ₩66,193 | ₩66,968 | ₩65,979 | ₩66,567 | +0.57% | 9.5만 |
|---|
| 2026.03.05 | ₩67,744 | ₩68,012 | ₩66,661 | ₩67,236 | -0.75% | 12.7만 |
|---|
| 2026.03.04 | ₩68,078 | ₩68,734 | ₩67,945 | ₩68,627 | +0.81% | 7.9만 |
|---|
| 2026.03.03 | ₩67,503 | ₩68,038 | ₩66,327 | ₩67,784 | +0.42% | 30.4만 |
|---|
| 2026.03.02 | ₩69,924 | ₩70,084 | ₩69,563 | ₩69,870 | -0.08% | 23.1만 |
|---|
| 2026.02.27 | ₩71,274 | ₩71,286 | ₩70,960 | ₩71,114 | -0.23% | 17.9만 |
|---|
| 2026.02.26 | ₩71,141 | ₩71,234 | ₩70,846 | ₩71,101 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩70,940 | ₩71,261 | ₩70,846 | ₩71,261 | +0.45% | 9.3만 |
|---|
| 2026.02.24 | ₩70,606 | ₩70,810 | ₩70,420 | ₩70,753 | +0.21% | 11.5만 |
|---|
| 2026.02.23 | ₩70,873 | ₩70,913 | ₩70,392 | ₩70,713 | -0.23% | 16.8만 |
|---|
| 2026.02.20 | ₩70,338 | ₩70,820 | ₩70,325 | ₩70,753 | +0.59% | 12.8만 |
|---|
| 2026.02.19 | ₩70,231 | ₩70,445 | ₩70,098 | ₩70,432 | +0.29% | 7.3만 |
|---|
| 2026.02.18 | ₩70,606 | ₩70,873 | ₩70,365 | ₩70,873 | +0.38% | 12.2만 |
|---|
| 2026.02.17 | ₩71,515 | ₩71,542 | ₩70,472 | ₩71,301 | -0.30% | 16.7만 |
|---|
| 2026.02.13 | ₩70,806 | ₩71,167 | ₩70,619 | ₩71,087 | +0.40% | 14.2만 |
|---|
| 2026.02.12 | ₩71,475 | ₩71,475 | ₩70,793 | ₩71,007 | -0.65% | 13만 |
|---|
| 2026.02.11 | ₩71,368 | ₩71,448 | ₩70,967 | ₩71,341 | -0.04% | 16.4만 |
|---|
| 2026.02.10 | ₩71,314 | ₩71,314 | ₩71,034 | ₩71,114 | -0.28% | 14.7만 |
|---|
| 2026.02.09 | ₩70,579 | ₩71,099 | ₩70,512 | ₩70,940 | +0.51% | 15.7만 |
|---|
| 2026.02.06 | ₩69,817 | ₩70,285 | ₩69,710 | ₩70,273 | +0.65% | 9만 |
|---|
| 2026.02.05 | ₩69,442 | ₩69,703 | ₩69,091 | ₩69,228 | -0.31% | 16.3만 |
|---|
| 2026.02.04 | ₩70,338 | ₩70,338 | ₩69,670 | ₩69,964 | -0.53% | 11.5만 |
|---|
| 2026.02.03 | ₩70,178 | ₩70,178 | ₩69,342 | ₩69,844 | -0.48% | 15.4만 |
|---|
| 2026.02.02 | ₩69,536 | ₩70,205 | ₩69,416 | ₩69,763 | +0.33% | 27만 |
|---|
| 2026.01.30 | ₩69,643 | ₩69,737 | ₩69,216 | ₩69,389 | -0.36% | 5.3만 |
|---|
| 2026.01.29 | ₩69,964 | ₩69,964 | ₩69,302 | ₩69,763 | -0.29% | 5.2만 |
|---|
| 2026.01.28 | ₩69,656 | ₩69,656 | ₩69,244 | ₩69,509 | -0.21% | 13.5만 |
|---|
| 2026.01.27 | ₩69,723 | ₩69,937 | ₩69,643 | ₩69,910 | +0.27% | 10.6만 |
|---|
| 2026.01.26 | ₩69,482 | ₩69,523 | ₩69,215 | ₩69,282 | -0.29% | 11.4만 |
|---|
| 2026.01.23 | ₩68,894 | ₩69,175 | ₩68,720 | ₩69,162 | +0.39% | 6.5만 |
|---|
| 2026.01.22 | ₩68,948 | ₩69,028 | ₩68,774 | ₩68,948 | 0.00% | 4.6만 |
|---|
| 2026.01.21 | ₩68,292 | ₩68,734 | ₩68,092 | ₩68,694 | +0.59% | 9.3만 |
|---|
| 2026.01.20 | ₩69,135 | ₩69,148 | ₩68,748 | ₩68,934 | -0.29% | 8.3만 |
|---|
| 2026.01.16 | ₩69,656 | ₩69,656 | ₩69,416 | ₩69,603 | -0.08% | 6.1만 |
|---|
| 2026.01.15 | ₩69,576 | ₩69,576 | ₩69,416 | ₩69,529 | -0.07% | 6.5만 |
|---|
| 2026.01.14 | ₩69,402 | ₩69,442 | ₩69,215 | ₩69,442 | +0.06% | 7.2만 |
|---|
| 2026.01.13 | ₩69,509 | ₩69,509 | ₩69,108 | ₩69,215 | -0.42% | 5.9만 |
|---|
| 2026.01.12 | ₩69,509 | ₩69,563 | ₩69,420 | ₩69,563 | +0.08% | 8.6만 |
|---|
| 2026.01.09 | ₩69,228 | ₩69,389 | ₩68,961 | ₩69,389 | +0.23% | 11.8만 |
|---|
| 2026.01.08 | ₩68,707 | ₩68,894 | ₩68,627 | ₩68,894 | +0.27% | 5.2만 |
|---|
| 2026.01.07 | ₩68,814 | ₩68,988 | ₩68,747 | ₩68,881 | +0.10% | 7.8만 |
|---|
| 2026.01.06 | ₩69,001 | ₩69,068 | ₩68,814 | ₩69,068 | +0.10% | 6.6만 |
|---|
| 2026.01.05 | ₩68,506 | ₩69,001 | ₩68,306 | ₩69,001 | +0.72% | 7.8만 |
|---|
| 2026.01.02 | ₩68,306 | ₩68,399 | ₩68,025 | ₩68,399 | +0.14% | 6.1만 |
|---|
| 2025.12.31 | ₩67,931 | ₩67,958 | ₩67,731 | ₩67,864 | -0.10% | 4.8만 |
|---|
| 2025.12.30 | ₩68,145 | ₩68,145 | ₩67,931 | ₩67,958 | -0.27% | 4.5만 |
|---|
| 2025.12.29 | ₩67,998 | ₩67,998 | ₩67,811 | ₩67,925 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩68,038 | ₩68,052 | ₩67,945 | ₩68,018 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩68,052 | ₩68,092 | ₩67,838 | ₩68,025 | -0.04% | 3만 |
|---|
| 2025.12.23 | ₩68,587 | ₩68,667 | ₩68,373 | ₩68,640 | +0.08% | 2.9만 |
|---|
| 2025.12.22 | ₩68,078 | ₩68,346 | ₩67,931 | ₩68,319 | +0.35% | 4.9만 |
|---|
| 2025.12.19 | ₩68,065 | ₩68,332 | ₩68,065 | ₩68,100 | +0.05% | 4.8만 |
|---|
| 2025.12.18 | ₩67,918 | ₩68,012 | ₩67,530 | ₩67,757 | -0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩67,771 | ₩67,824 | ₩67,396 | ₩67,463 | -0.45% | 4.8만 |
|---|
| 2025.12.16 | ₩67,757 | ₩67,851 | ₩67,530 | ₩67,638 | -0.18% | 6.3만 |
|---|
| 2025.12.15 | ₩68,052 | ₩68,159 | ₩67,811 | ₩67,878 | -0.26% | 9.5만 |
|---|
| 2025.12.12 | ₩68,012 | ₩68,092 | ₩67,530 | ₩67,713 | -0.44% | 2.4만 |
|---|
| 2025.12.11 | ₩67,811 | ₩68,005 | ₩67,610 | ₩67,840 | +0.04% | 1.9만 |
|---|
| 2025.12.10 | ₩67,276 | ₩67,731 | ₩67,049 | ₩67,589 | +0.47% | 1.8만 |
|---|
| 2025.12.09 | ₩67,093 | ₩67,276 | ₩66,982 | ₩67,006 | -0.13% | 1.9만 |
|---|
| 2025.12.08 | ₩67,263 | ₩67,305 | ₩67,067 | ₩67,067 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩67,530 | ₩67,530 | ₩67,276 | ₩67,323 | -0.31% | 3.4만 |
|---|
| 2025.12.04 | ₩67,423 | ₩67,477 | ₩67,156 | ₩67,186 | -0.35% | 2.4만 |
|---|
| 2025.12.03 | ₩66,928 | ₩67,209 | ₩66,888 | ₩67,122 | +0.29% | 2.8만 |
|---|
| 2025.12.02 | ₩66,795 | ₩66,915 | ₩66,634 | ₩66,888 | +0.14% | 1.7만 |
|---|
| 2025.12.01 | ₩66,875 | ₩66,955 | ₩66,714 | ₩66,815 | -0.09% | 3.2만 |
|---|
| 2025.11.28 | ₩66,768 | ₩67,049 | ₩66,768 | ₩67,049 | +0.42% | 8.1천 |
|---|
| 2025.11.26 | ₩66,193 | ₩66,835 | ₩66,193 | ₩66,726 | +0.81% | 2.1만 |
|---|
| 2025.11.25 | ₩66,186 | ₩66,688 | ₩66,113 | ₩66,674 | +0.74% | 1.5만 |
|---|
| 2025.11.24 | ₩65,738 | ₩65,979 | ₩65,665 | ₩65,939 | +0.31% | 2만 |
|---|
| 2025.11.21 | ₩65,417 | ₩65,818 | ₩65,231 | ₩65,792 | +0.57% | 8.8천 |
|---|
| 2025.11.20 | ₩66,073 | ₩66,073 | ₩64,856 | ₩64,856 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩66,126 | ₩66,126 | ₩65,417 | ₩65,805 | -0.49% | 1.7만 |
|---|
| 2025.11.18 | ₩65,778 | ₩65,966 | ₩65,524 | ₩65,792 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩66,915 | ₩67,009 | ₩66,193 | ₩66,514 | -0.60% | 2.1만 |
|---|
| 2025.11.14 | ₩66,968 | ₩67,403 | ₩66,968 | ₩67,129 | +0.24% | 8.8천 |
|---|
| 2025.11.13 | ₩67,596 | ₩67,610 | ₩67,126 | ₩67,126 | -0.69% | 7.6천 |
|---|
| 2025.11.12 | ₩67,650 | ₩67,744 | ₩67,624 | ₩67,687 | +0.05% | 9천 |
|---|
| 2025.11.11 | ₩67,142 | ₩67,517 | ₩67,142 | ₩67,477 | +0.50% | 1.2만 |
|---|
| 2025.11.10 | ₩66,795 | ₩67,182 | ₩66,718 | ₩67,069 | +0.41% | 1.3만 |
|---|
| 2025.11.07 | ₩66,193 | ₩66,607 | ₩66,089 | ₩66,522 | +0.50% | 1.8만 |
|---|
| 2025.11.06 | ₩66,648 | ₩66,648 | ₩66,253 | ₩66,341 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩66,367 | ₩66,701 | ₩66,321 | ₩66,581 | +0.32% | 1.9만 |
|---|
| 2025.11.04 | ₩66,193 | ₩66,514 | ₩66,193 | ₩66,236 | +0.06% | 1만 |
|---|
| 2025.11.03 | ₩66,634 | ₩66,835 | ₩66,541 | ₩66,748 | +0.17% | 1.6만 |
|---|
| 2025.10.31 | ₩66,781 | ₩69,456 | ₩66,581 | ₩69,456 | +4.00% | 3.3만 |
|---|
| 2025.10.30 | ₩66,755 | ₩67,062 | ₩66,686 | ₩66,773 | +0.03% | 4.2만 |
|---|
| 2025.10.29 | ₩67,160 | ₩67,233 | ₩66,734 | ₩67,009 | -0.22% | 3.7만 |
|---|
| 2025.10.28 | ₩67,356 | ₩67,356 | ₩67,089 | ₩67,209 | -0.22% | 1.3만 |
|---|
| 2025.10.27 | ₩67,089 | ₩67,356 | ₩67,089 | ₩67,356 | +0.40% | 2.7만 |
|---|
| 2025.10.24 | ₩67,142 | ₩67,196 | ₩66,875 | ₩67,089 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩66,549 | ₩66,982 | ₩66,549 | ₩66,982 | +0.65% | 1.2만 |
|---|
| 2025.10.22 | ₩66,594 | ₩66,728 | ₩66,400 | ₩66,521 | -0.11% | 8.9천 |
|---|
| 2025.10.21 | ₩67,316 | ₩67,328 | ₩67,049 | ₩67,118 | -0.29% | 1.3만 |
|---|
| 2025.10.20 | ₩67,343 | ₩67,477 | ₩67,086 | ₩67,352 | +0.01% | 1.8만 |
|---|
| 2025.10.17 | ₩67,303 | ₩67,303 | ₩66,621 | ₩67,035 | -0.40% | 7.2천 |
|---|
| 2025.10.16 | ₩66,860 | ₩66,956 | ₩66,674 | ₩66,808 | -0.08% | 1.3만 |
|---|
| 2025.10.15 | ₩66,567 | ₩66,777 | ₩66,407 | ₩66,610 | +0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩66,000 | ₩66,594 | ₩65,992 | ₩66,415 | +0.63% | 8.4천 |
|---|
| 2025.10.13 | ₩66,073 | ₩66,353 | ₩66,015 | ₩66,353 | +0.43% | 8천 |
|---|
| 2025.10.10 | ₩66,728 | ₩66,728 | ₩65,645 | ₩65,872 | -1.28% | 3.4만 |
|---|