시장 데이터를 불러오는 중
전체 종목
NEOS Nasdaq-100 Hedged Equity Income ETF 과거 주가
NEOS Nasdaq-100 Hedged Equity Income ETF · QQQH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Nasdaq-100 Hedged Equity Income ETF · QQQH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,001 | ₩75,063 | ₩74,961 | ₩75,021 | +0.03% | 1.5만 |
| 2026.10.08 | ₩75,123 | ₩75,427 | ₩74,706 | ₩74,931 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,390 | ₩75,470 | ₩74,969 | ₩75,470 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,349 | ₩75,600 | ₩75,256 | ₩75,473 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,840 | ₩75,223 | ₩74,840 | ₩75,194 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,653 | ₩75,155 | ₩74,653 | ₩74,847 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,438 | ₩74,594 | ₩74,130 | ₩74,485 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,425 | ₩74,663 | ₩74,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,423 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩74,304 | ₩74,338 | ₩74,050 | ₩74,170 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩74,331 | ₩74,331 | ₩73,929 | ₩74,090 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,398 | ₩74,519 | ₩74,251 | ₩74,438 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,916 | ₩74,490 | ₩73,889 | ₩74,338 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,492 | ₩74,626 | ₩74,063 | ₩74,117 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,720 | ₩75,294 | ₩74,720 | ₩75,202 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩74,090 | ₩75,041 | ₩74,090 | ₩74,974 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,366 | ₩73,808 | ₩73,286 | ₩73,647 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,487 | ₩73,487 | ₩73,205 | ₩73,433 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,642 | ₩73,168 | ₩72,267 | ₩72,522 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩73,031 | ₩73,031 | ₩72,455 | ₩72,500 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,723 | ₩73,098 | ₩72,427 | ₩72,770 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩73,125 | ₩73,406 | ₩73,111 | ₩73,185 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,830 | ₩72,915 | ₩72,554 | ₩72,699 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,339 | ₩73,353 | ₩73,073 | ₩73,299 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,366 | ₩73,580 | ₩73,192 | ₩73,312 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,366 | ₩73,606 | ₩73,208 | ₩73,308 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,870 | ₩73,473 | ₩72,817 | ₩73,245 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,388 | ₩72,803 | ₩72,388 | ₩72,696 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,790 | ₩72,924 | ₩72,555 | ₩72,656 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,857 | ₩73,302 | ₩72,857 | ₩73,018 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩73,192 | ₩73,661 | ₩73,071 | ₩73,192 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩73,245 | ₩73,487 | ₩73,073 | ₩73,456 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,669 | ₩73,031 | ₩72,428 | ₩72,830 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩73,125 | ₩73,456 | ₩73,058 | ₩73,390 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩73,018 | ₩73,205 | ₩72,683 | ₩73,049 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩73,272 | ₩73,554 | ₩72,987 | ₩73,493 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩73,178 | ₩73,432 | ₩72,977 | ₩73,022 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,473 | ₩73,669 | ₩73,299 | ₩73,393 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩73,219 | ₩73,668 | ₩73,219 | ₩73,353 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,371 | ₩74,391 | ₩73,983 | ₩74,036 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩74,304 | ₩74,304 | ₩73,902 | ₩74,179 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,768 | ₩74,358 | ₩73,768 | ₩74,212 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,393 | ₩73,996 | ₩73,393 | ₩73,871 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩74,036 | ₩74,036 | ₩73,326 | ₩73,554 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,487 | ₩73,721 | ₩73,433 | ₩73,634 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,621 | ₩73,661 | ₩73,326 | ₩73,527 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,683 | ₩73,460 | ₩72,683 | ₩73,097 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,433 | ₩73,755 | ₩73,245 | ₩73,245 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,562 | ₩73,500 | ₩72,562 | ₩73,393 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,758 | ₩72,562 | ₩71,758 | ₩72,348 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,771 | ₩71,986 | ₩71,269 | ₩71,739 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,780 | ₩71,584 | ₩70,780 | ₩71,503 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,967 | ₩71,289 | ₩70,110 | ₩70,161 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,892 | ₩71,892 | ₩71,061 | ₩71,498 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,589 | ₩72,602 | ₩71,591 | ₩71,798 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩72,307 | ₩72,421 | ₩71,825 | ₩72,038 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,817 | ₩72,937 | ₩72,281 | ₩72,486 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,446 | ₩73,698 | ₩73,286 | ₩73,468 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,500 | ₩73,721 | ₩73,126 | ₩73,621 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩73,004 | ₩73,379 | ₩72,857 | ₩72,886 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,843 | ₩73,085 | ₩72,415 | ₩72,927 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩74,063 | ₩74,063 | ₩73,366 | ₩73,471 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,478 | ₩74,545 | ₩73,824 | ₩74,356 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩74,143 | ₩74,612 | ₩73,996 | ₩74,442 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,358 | ₩74,358 | ₩73,741 | ₩73,835 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,371 | ₩74,666 | ₩74,108 | ₩74,608 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,358 | ₩74,532 | ₩74,090 | ₩74,409 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩73,232 | ₩73,757 | ₩72,991 | ₩73,757 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,827 | ₩73,827 | ₩73,232 | ₩73,567 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,728 | ₩74,571 | ₩73,728 | ₩74,277 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,465 | ₩74,693 | ₩73,266 | ₩73,623 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩74,318 | ₩74,693 | ₩74,299 | ₩74,299 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩74,009 | ₩74,907 | ₩74,009 | ₩74,827 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩73,205 | ₩74,076 | ₩73,058 | ₩73,996 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩73,192 | ₩73,580 | ₩72,629 | ₩73,141 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,996 | ₩74,304 | ₩73,011 | ₩73,433 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,647 | ₩73,889 | ₩72,790 | ₩73,134 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,559 | ₩74,559 | ₩73,929 | ₩74,007 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,872 | ₩76,060 | ₩75,135 | ₩75,479 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩75,215 | ₩75,591 | ₩75,041 | ₩75,505 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,974 | ₩75,268 | ₩74,304 | ₩74,336 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,859 | ₩75,859 | ₩74,776 | ₩74,837 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,626 | ₩75,731 | ₩74,612 | ₩75,617 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩74,210 | ₩74,438 | ₩73,440 | ₩74,323 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩73,192 | ₩74,063 | ₩72,683 | ₩74,007 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,709 | ₩73,513 | ₩72,625 | ₩72,625 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩74,170 | ₩74,505 | ₩72,198 | ₩73,456 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,478 | ₩74,478 | ₩73,883 | ₩73,929 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩75,148 | ₩75,256 | ₩73,178 | ₩73,410 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩75,189 | ₩75,631 | ₩75,034 | ₩75,478 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,698 | ₩75,753 | ₩75,309 | ₩75,633 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,349 | ₩75,645 | ₩75,189 | ₩75,645 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩75,095 | ₩75,591 | ₩75,095 | ₩75,510 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,403 | ₩75,497 | ₩75,055 | ₩75,162 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,827 | ₩75,349 | ₩74,827 | ₩75,198 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩75,095 | ₩75,175 | ₩74,720 | ₩74,813 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,349 | ₩75,617 | ₩75,101 | ₩75,577 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,907 | ₩75,321 | ₩74,907 | ₩74,947 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,398 | ₩75,001 | ₩74,358 | ₩74,876 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,371 | ₩74,880 | ₩74,371 | ₩74,737 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩74,184 | ₩74,545 | ₩74,009 | ₩74,313 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,425 | ₩74,586 | ₩74,212 | ₩74,352 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,942 | ₩74,706 | ₩73,942 | ₩74,572 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,586 | ₩75,001 | ₩74,586 | ₩74,827 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,599 | ₩74,679 | ₩74,224 | ₩74,586 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩74,076 | ₩74,411 | ₩73,835 | ₩74,331 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,478 | ₩74,787 | ₩74,291 | ₩74,493 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,929 | ₩74,371 | ₩73,929 | ₩74,347 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,580 | ₩73,942 | ₩73,580 | ₩73,743 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩73,018 | ₩73,701 | ₩73,018 | ₩73,654 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,776 | ₩73,152 | ₩72,776 | ₩72,964 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,776 | ₩72,884 | ₩72,483 | ₩72,622 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,575 | ₩72,884 | ₩72,455 | ₩72,782 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,441 | ₩72,522 | ₩71,892 | ₩72,472 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩72,254 | ₩72,267 | ₩71,960 | ₩72,180 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,843 | ₩72,843 | ₩72,495 | ₩72,700 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,884 | ₩72,924 | ₩72,642 | ₩72,897 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,683 | ₩72,964 | ₩72,600 | ₩72,833 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩72,187 | ₩72,696 | ₩72,080 | ₩72,462 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,466 | ₩72,624 | ₩72,283 | ₩72,624 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩72,167 | ₩72,482 | ₩71,972 | ₩72,143 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,508 | ₩72,508 | ₩72,026 | ₩72,127 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩72,093 | ₩72,522 | ₩72,080 | ₩72,379 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,959 | ₩72,120 | ₩71,771 | ₩72,006 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,503 | ₩71,932 | ₩71,249 | ₩71,853 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,994 | ₩71,584 | ₩70,994 | ₩71,443 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,766 | ₩71,155 | ₩70,619 | ₩71,142 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,780 | ₩70,954 | ₩70,592 | ₩70,695 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,351 | ₩70,726 | ₩70,192 | ₩70,679 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,994 | ₩70,994 | ₩70,222 | ₩70,421 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,694 | ₩69,694 | ₩68,810 | ₩69,318 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩69,132 | ₩69,601 | ₩69,065 | ₩69,434 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,542 | ₩69,212 | ₩68,274 | ₩69,193 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,984 | ₩69,465 | ₩68,877 | ₩69,091 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩68,086 | ₩68,957 | ₩67,711 | ₩68,676 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,845 | ₩68,033 | ₩67,108 | ₩67,222 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,341 | ₩68,341 | ₩67,431 | ₩67,486 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩69,145 | ₩69,279 | ₩68,448 | ₩68,495 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,735 | ₩69,815 | ₩69,487 | ₩69,487 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,976 | ₩70,083 | ₩69,480 | ₩69,736 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩70,096 | ₩70,699 | ₩69,936 | ₩70,083 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,418 | ₩70,418 | ₩69,024 | ₩69,392 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,485 | ₩70,632 | ₩69,815 | ₩70,474 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,410 | ₩71,410 | ₩70,565 | ₩70,614 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩71,034 | ₩71,356 | ₩71,021 | ₩71,288 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,498 | ₩71,289 | ₩70,498 | ₩70,994 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,726 | ₩71,068 | ₩70,364 | ₩70,438 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩71,289 | ₩71,289 | ₩70,741 | ₩70,762 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,530 | ₩71,718 | ₩71,289 | ₩71,557 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,430 | ₩71,840 | ₩71,276 | ₩71,490 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,766 | ₩71,447 | ₩70,110 | ₩71,447 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,833 | ₩71,222 | ₩70,686 | ₩70,780 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩71,142 | ₩71,708 | ₩70,941 | ₩71,584 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩71,101 | ₩71,771 | ₩71,088 | ₩71,631 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩70,284 | ₩71,061 | ₩70,217 | ₩70,974 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,485 | ₩71,564 | ₩70,485 | ₩71,537 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,874 | ₩71,584 | ₩70,851 | ₩71,451 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,374 | ₩72,374 | ₩70,981 | ₩71,596 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,932 | ₩72,227 | ₩71,503 | ₩72,135 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,825 | ₩72,120 | ₩71,142 | ₩72,026 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩72,026 | ₩72,026 | ₩71,101 | ₩71,584 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,557 | ₩72,053 | ₩71,423 | ₩72,035 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,570 | ₩71,743 | ₩71,289 | ₩71,529 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,611 | ₩72,026 | ₩71,336 | ₩71,796 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,967 | ₩71,544 | ₩70,646 | ₩71,293 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩71,048 | ₩71,798 | ₩71,021 | ₩71,367 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩72,093 | ₩72,281 | ₩71,209 | ₩71,269 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,736 | ₩72,736 | ₩71,932 | ₩72,214 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,455 | ₩72,562 | ₩72,080 | ₩72,160 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,704 | ₩72,542 | ₩71,591 | ₩72,388 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,838 | ₩71,940 | ₩71,088 | ₩71,940 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,699 | ₩71,406 | ₩70,579 | ₩70,762 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,999 | ₩72,294 | ₩71,008 | ₩71,436 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩73,232 | ₩73,232 | ₩71,852 | ₩72,250 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,736 | ₩73,232 | ₩72,669 | ₩73,085 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩73,031 | ₩73,271 | ₩72,401 | ₩72,783 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,366 | ₩73,366 | ₩72,441 | ₩73,276 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,701 | ₩73,701 | ₩73,192 | ₩73,276 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,688 | ₩73,983 | ₩73,461 | ₩73,891 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩73,326 | ₩73,701 | ₩73,208 | ₩73,527 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩73,138 | ₩73,526 | ₩73,093 | ₩73,326 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩73,286 | ₩73,299 | ₩72,817 | ₩73,168 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,374 | ₩72,991 | ₩72,167 | ₩72,890 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,790 | ₩72,791 | ₩72,039 | ₩72,223 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩73,259 | ₩73,513 | ₩73,004 | ₩73,256 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,567 | ₩73,701 | ₩73,272 | ₩73,299 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,379 | ₩73,379 | ₩72,709 | ₩73,050 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,567 | ₩73,621 | ₩73,192 | ₩73,473 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,487 | ₩73,634 | ₩73,232 | ₩73,607 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,594 | ₩73,594 | ₩73,031 | ₩73,500 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,433 | ₩73,501 | ₩72,763 | ₩73,027 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,473 | ₩73,567 | ₩73,015 | ₩73,251 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,857 | ₩73,312 | ₩72,723 | ₩73,272 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩73,031 | ₩73,487 | ₩72,656 | ₩72,813 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,870 | ₩73,353 | ₩72,361 | ₩72,602 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,339 | ₩73,634 | ₩72,711 | ₩72,767 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩73,098 | ₩73,366 | ₩73,098 | ₩73,204 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,379 | ₩73,379 | ₩73,058 | ₩73,270 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩73,299 | ₩73,755 | ₩73,069 | ₩73,540 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,433 | ₩73,835 | ₩73,245 | ₩73,418 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,688 | ₩74,197 | ₩73,626 | ₩74,115 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,567 | ₩73,701 | ₩73,401 | ₩73,639 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,388 | ₩73,286 | ₩72,361 | ₩73,154 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,589 | ₩72,817 | ₩72,334 | ₩72,535 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩73,044 | ₩73,044 | ₩71,785 | ₩71,796 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,642 | ₩72,857 | ₩72,441 | ₩72,772 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩73,031 | ₩73,125 | ₩72,542 | ₩72,649 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,661 | ₩73,661 | ₩72,763 | ₩72,902 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,741 | ₩73,795 | ₩73,165 | ₩73,745 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,674 | ₩73,956 | ₩73,405 | ₩73,854 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,567 | ₩73,714 | ₩73,460 | ₩73,630 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,768 | ₩73,875 | ₩73,379 | ₩73,481 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,393 | ₩73,782 | ₩73,393 | ₩73,598 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,420 | ₩73,567 | ₩73,152 | ₩73,266 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩73,111 | ₩73,487 | ₩73,111 | ₩73,373 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,468 | ₩73,540 | ₩72,468 | ₩73,359 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,495 | ₩73,192 | ₩72,495 | ₩72,913 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,790 | ₩73,205 | ₩72,790 | ₩73,105 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,644 | ₩72,924 | ₩72,460 | ₩72,797 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,843 | ₩72,857 | ₩72,013 | ₩72,839 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩72,080 | ₩72,669 | ₩71,704 | ₩72,589 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,753 | ₩71,825 | ₩70,501 | ₩71,340 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,709 | ₩73,200 | ₩70,914 | ₩70,927 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,857 | ₩72,857 | ₩71,892 | ₩72,066 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩72,013 | ₩72,404 | ₩71,410 | ₩71,916 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,428 | ₩73,136 | ₩72,177 | ₩72,466 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,905 | ₩73,138 | ₩71,758 | ₩72,766 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩73,192 | ₩73,433 | ₩72,549 | ₩72,750 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩74,009 | ₩74,438 | ₩73,500 | ₩73,717 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,540 | ₩73,913 | ₩72,709 | ₩73,806 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩73,111 | ₩74,015 | ₩73,071 | ₩73,962 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,642 | ₩72,846 | ₩71,932 | ₩72,846 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,714 | ₩73,714 | ₩72,910 | ₩72,953 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,406 | ₩74,103 | ₩73,406 | ₩73,878 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩74,103 | ₩74,130 | ₩73,436 | ₩73,436 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩74,237 | ₩74,693 | ₩74,212 | ₩74,492 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩74,117 | ₩74,607 | ₩74,103 | ₩74,371 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,666 | ₩74,706 | ₩74,117 | ₩74,209 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,639 | ₩74,907 | ₩74,210 | ₩74,532 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,398 | ₩74,438 | ₩74,304 | ₩74,364 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,755 | ₩74,331 | ₩73,674 | ₩74,297 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,701 | ₩73,701 | ₩73,487 | ₩73,676 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,884 | ₩73,377 | ₩72,696 | ₩73,272 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,621 | ₩73,621 | ₩72,495 | ₩72,874 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,822 | ₩73,891 | ₩73,551 | ₩73,740 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,353 | ₩73,822 | ₩73,280 | ₩73,720 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,924 | ₩73,326 | ₩72,508 | ₩73,207 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,393 | ₩73,605 | ₩72,495 | ₩72,833 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,817 | ₩73,366 | ₩72,508 | ₩72,984 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩72,267 | ₩73,044 | ₩71,798 | ₩72,809 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩73,018 | ₩73,473 | ₩72,763 | ₩73,024 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,688 | ₩73,709 | ₩72,039 | ₩72,080 | -2.18% | 3.3만 |
|---|