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 | ₩74,646 | ₩74,707 | ₩74,606 | ₩74,666 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,767 | ₩75,070 | ₩74,353 | ₩74,577 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,033 | ₩75,113 | ₩74,614 | ₩75,113 | +0.11% | 2.8만 |
| 2026.10.06 | ₩74,993 | ₩75,242 | ₩74,899 | ₩75,116 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,486 | ₩74,867 | ₩74,486 | ₩74,838 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,299 | ₩74,799 | ₩74,299 | ₩74,493 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,086 | ₩74,241 | ₩73,779 | ₩74,133 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,073 | ₩74,310 | ₩73,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,071 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩73,953 | ₩73,986 | ₩73,699 | ₩73,819 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩73,979 | ₩73,979 | ₩73,579 | ₩73,739 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,046 | ₩74,166 | ₩73,899 | ₩74,086 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,566 | ₩74,138 | ₩73,539 | ₩73,986 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,139 | ₩74,273 | ₩73,712 | ₩73,766 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,366 | ₩74,938 | ₩74,366 | ₩74,846 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,739 | ₩74,686 | ₩73,739 | ₩74,619 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,019 | ₩73,459 | ₩72,939 | ₩73,299 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,139 | ₩73,139 | ₩72,859 | ₩73,086 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,299 | ₩72,822 | ₩71,925 | ₩72,179 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,686 | ₩72,686 | ₩72,112 | ₩72,157 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,379 | ₩72,752 | ₩72,084 | ₩72,425 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,779 | ₩73,059 | ₩72,766 | ₩72,839 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,486 | ₩72,570 | ₩72,211 | ₩72,355 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩72,992 | ₩73,006 | ₩72,727 | ₩72,952 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,019 | ₩73,232 | ₩72,846 | ₩72,966 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,019 | ₩73,258 | ₩72,862 | ₩72,962 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,526 | ₩73,126 | ₩72,472 | ₩72,899 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,045 | ₩72,459 | ₩72,045 | ₩72,352 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,445 | ₩72,579 | ₩72,212 | ₩72,312 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,512 | ₩72,955 | ₩72,512 | ₩72,672 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,846 | ₩73,312 | ₩72,726 | ₩72,846 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,899 | ₩73,139 | ₩72,727 | ₩73,108 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,325 | ₩72,686 | ₩72,085 | ₩72,486 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,779 | ₩73,108 | ₩72,712 | ₩73,043 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,672 | ₩72,859 | ₩72,339 | ₩72,703 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,926 | ₩73,206 | ₩72,642 | ₩73,146 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,832 | ₩73,084 | ₩72,632 | ₩72,676 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,126 | ₩73,320 | ₩72,952 | ₩73,046 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,872 | ₩73,319 | ₩72,872 | ₩73,006 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,019 | ₩74,039 | ₩73,632 | ₩73,686 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩73,953 | ₩73,953 | ₩73,552 | ₩73,829 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,419 | ₩74,006 | ₩73,419 | ₩73,861 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,046 | ₩73,646 | ₩73,046 | ₩73,522 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,686 | ₩73,686 | ₩72,979 | ₩73,206 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,139 | ₩73,372 | ₩73,086 | ₩73,286 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,272 | ₩73,312 | ₩72,979 | ₩73,179 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,339 | ₩73,112 | ₩72,339 | ₩72,751 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,086 | ₩73,406 | ₩72,899 | ₩72,899 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,219 | ₩73,152 | ₩72,219 | ₩73,046 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,419 | ₩72,219 | ₩71,419 | ₩72,005 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,432 | ₩71,645 | ₩70,932 | ₩71,400 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,445 | ₩71,245 | ₩70,445 | ₩71,165 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,632 | ₩70,952 | ₩69,778 | ₩69,829 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,552 | ₩71,552 | ₩70,725 | ₩71,160 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,245 | ₩72,259 | ₩71,252 | ₩71,459 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩71,965 | ₩72,079 | ₩71,485 | ₩71,697 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,472 | ₩72,592 | ₩71,939 | ₩72,143 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,099 | ₩73,350 | ₩72,939 | ₩73,120 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,152 | ₩73,372 | ₩72,780 | ₩73,272 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,659 | ₩73,032 | ₩72,512 | ₩72,542 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,499 | ₩72,739 | ₩72,072 | ₩72,582 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,712 | ₩73,712 | ₩73,019 | ₩73,123 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,126 | ₩74,193 | ₩73,475 | ₩74,005 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,793 | ₩74,259 | ₩73,646 | ₩74,090 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,006 | ₩74,006 | ₩73,392 | ₩73,486 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,019 | ₩74,313 | ₩73,758 | ₩74,255 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,006 | ₩74,179 | ₩73,739 | ₩74,057 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,886 | ₩73,408 | ₩72,646 | ₩73,408 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,478 | ₩73,478 | ₩72,886 | ₩73,219 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,379 | ₩74,218 | ₩73,379 | ₩73,926 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,113 | ₩74,339 | ₩72,919 | ₩73,275 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩73,966 | ₩74,339 | ₩73,947 | ₩73,947 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,659 | ₩74,553 | ₩73,659 | ₩74,473 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,859 | ₩73,726 | ₩72,712 | ₩73,646 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,846 | ₩73,232 | ₩72,285 | ₩72,795 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,646 | ₩73,953 | ₩72,666 | ₩73,086 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,299 | ₩73,539 | ₩72,445 | ₩72,788 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,206 | ₩74,206 | ₩73,579 | ₩73,656 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,513 | ₩75,700 | ₩74,779 | ₩75,122 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,859 | ₩75,233 | ₩74,686 | ₩75,148 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,619 | ₩74,911 | ₩73,953 | ₩73,985 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,500 | ₩75,500 | ₩74,422 | ₩74,483 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,273 | ₩75,373 | ₩74,259 | ₩75,260 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,859 | ₩74,086 | ₩73,092 | ₩73,971 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,846 | ₩73,712 | ₩72,339 | ₩73,656 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,365 | ₩73,166 | ₩72,281 | ₩72,281 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,819 | ₩74,153 | ₩71,856 | ₩73,108 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,126 | ₩74,126 | ₩73,534 | ₩73,579 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,793 | ₩74,899 | ₩72,832 | ₩73,063 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,833 | ₩75,273 | ₩74,679 | ₩75,121 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,340 | ₩75,394 | ₩74,953 | ₩75,276 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩74,993 | ₩75,288 | ₩74,833 | ₩75,288 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,739 | ₩75,233 | ₩74,739 | ₩75,153 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,046 | ₩75,140 | ₩74,699 | ₩74,806 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,473 | ₩74,993 | ₩74,473 | ₩74,842 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,739 | ₩74,819 | ₩74,366 | ₩74,459 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩74,993 | ₩75,260 | ₩74,746 | ₩75,220 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,553 | ₩74,965 | ₩74,553 | ₩74,593 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,046 | ₩74,646 | ₩74,006 | ₩74,522 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,019 | ₩74,526 | ₩74,019 | ₩74,383 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,833 | ₩74,193 | ₩73,659 | ₩73,962 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,073 | ₩74,233 | ₩73,861 | ₩74,001 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,592 | ₩74,353 | ₩73,592 | ₩74,219 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,233 | ₩74,646 | ₩74,233 | ₩74,473 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,246 | ₩74,326 | ₩73,873 | ₩74,233 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,726 | ₩74,059 | ₩73,486 | ₩73,979 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,126 | ₩74,433 | ₩73,939 | ₩74,141 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,579 | ₩74,019 | ₩73,579 | ₩73,995 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,232 | ₩73,592 | ₩73,232 | ₩73,394 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,672 | ₩73,352 | ₩72,672 | ₩73,306 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,432 | ₩72,806 | ₩72,432 | ₩72,619 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,432 | ₩72,539 | ₩72,140 | ₩72,279 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,232 | ₩72,539 | ₩72,112 | ₩72,437 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,099 | ₩72,179 | ₩71,552 | ₩72,129 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,912 | ₩71,925 | ₩71,620 | ₩71,839 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,499 | ₩72,499 | ₩72,152 | ₩72,356 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,539 | ₩72,579 | ₩72,299 | ₩72,552 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,339 | ₩72,619 | ₩72,256 | ₩72,488 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,845 | ₩72,352 | ₩71,739 | ₩72,119 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,123 | ₩72,280 | ₩71,941 | ₩72,280 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,825 | ₩72,139 | ₩71,632 | ₩71,801 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,165 | ₩72,165 | ₩71,685 | ₩71,785 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,752 | ₩72,179 | ₩71,739 | ₩72,036 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,619 | ₩71,779 | ₩71,432 | ₩71,665 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,165 | ₩71,592 | ₩70,912 | ₩71,513 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,658 | ₩71,245 | ₩70,658 | ₩71,105 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,432 | ₩70,818 | ₩70,285 | ₩70,805 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,445 | ₩70,618 | ₩70,258 | ₩70,361 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,018 | ₩70,392 | ₩69,859 | ₩70,345 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,658 | ₩70,658 | ₩69,890 | ₩70,088 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,365 | ₩69,365 | ₩68,484 | ₩68,990 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,805 | ₩69,271 | ₩68,738 | ₩69,106 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,218 | ₩68,885 | ₩67,951 | ₩68,866 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,658 | ₩69,137 | ₩68,551 | ₩68,765 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,764 | ₩68,631 | ₩67,391 | ₩68,351 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,524 | ₩67,711 | ₩66,791 | ₩66,904 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,018 | ₩68,018 | ₩67,112 | ₩67,167 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,818 | ₩68,951 | ₩68,124 | ₩68,171 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,405 | ₩69,485 | ₩69,158 | ₩69,158 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,645 | ₩69,751 | ₩69,151 | ₩69,406 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,765 | ₩70,365 | ₩69,605 | ₩69,751 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,085 | ₩70,085 | ₩68,698 | ₩69,063 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,152 | ₩70,298 | ₩69,485 | ₩70,141 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,072 | ₩71,072 | ₩70,232 | ₩70,280 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,698 | ₩71,018 | ₩70,685 | ₩70,950 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,165 | ₩70,952 | ₩70,165 | ₩70,658 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,392 | ₩70,732 | ₩70,032 | ₩70,105 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,952 | ₩70,952 | ₩70,406 | ₩70,428 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,192 | ₩71,379 | ₩70,952 | ₩71,219 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,092 | ₩71,500 | ₩70,938 | ₩71,152 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,432 | ₩71,109 | ₩69,778 | ₩71,109 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,498 | ₩70,885 | ₩70,352 | ₩70,445 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,805 | ₩71,369 | ₩70,605 | ₩71,245 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,765 | ₩71,432 | ₩70,752 | ₩71,292 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,952 | ₩70,725 | ₩69,885 | ₩70,638 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,152 | ₩71,225 | ₩70,152 | ₩71,199 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,538 | ₩71,245 | ₩70,516 | ₩71,113 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,032 | ₩72,032 | ₩70,645 | ₩71,257 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,592 | ₩71,885 | ₩71,165 | ₩71,793 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,485 | ₩71,779 | ₩70,805 | ₩71,685 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,685 | ₩71,685 | ₩70,765 | ₩71,245 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,219 | ₩71,712 | ₩71,085 | ₩71,695 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,232 | ₩71,404 | ₩70,952 | ₩71,191 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,272 | ₩71,685 | ₩70,998 | ₩71,456 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,632 | ₩71,205 | ₩70,312 | ₩70,956 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,712 | ₩71,459 | ₩70,685 | ₩71,029 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,752 | ₩71,939 | ₩70,872 | ₩70,932 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,392 | ₩72,392 | ₩71,592 | ₩71,872 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,112 | ₩72,219 | ₩71,739 | ₩71,819 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,365 | ₩72,199 | ₩71,252 | ₩72,045 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,499 | ₩71,600 | ₩70,752 | ₩71,600 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,365 | ₩71,068 | ₩70,245 | ₩70,428 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,659 | ₩71,952 | ₩70,672 | ₩71,098 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,886 | ₩72,886 | ₩71,512 | ₩71,908 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,392 | ₩72,886 | ₩72,325 | ₩72,739 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,686 | ₩72,924 | ₩72,059 | ₩72,439 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,019 | ₩73,019 | ₩72,099 | ₩72,930 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,352 | ₩73,352 | ₩72,846 | ₩72,930 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,339 | ₩73,632 | ₩73,114 | ₩73,542 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩72,979 | ₩73,352 | ₩72,862 | ₩73,179 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,792 | ₩73,178 | ₩72,747 | ₩72,979 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,939 | ₩72,952 | ₩72,472 | ₩72,822 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,032 | ₩72,646 | ₩71,825 | ₩72,546 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,445 | ₩72,447 | ₩71,699 | ₩71,881 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,912 | ₩73,166 | ₩72,659 | ₩72,910 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,219 | ₩73,352 | ₩72,926 | ₩72,952 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,032 | ₩73,032 | ₩72,365 | ₩72,704 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,219 | ₩73,272 | ₩72,846 | ₩73,126 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,139 | ₩73,286 | ₩72,886 | ₩73,259 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,246 | ₩73,246 | ₩72,686 | ₩73,152 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,086 | ₩73,154 | ₩72,419 | ₩72,682 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,126 | ₩73,219 | ₩72,670 | ₩72,904 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,512 | ₩72,966 | ₩72,379 | ₩72,926 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,686 | ₩73,139 | ₩72,312 | ₩72,468 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,526 | ₩73,006 | ₩72,019 | ₩72,259 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩72,992 | ₩73,286 | ₩72,367 | ₩72,423 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,752 | ₩73,019 | ₩72,752 | ₩72,858 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,032 | ₩73,032 | ₩72,712 | ₩72,923 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,952 | ₩73,406 | ₩72,723 | ₩73,192 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,086 | ₩73,486 | ₩72,899 | ₩73,071 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,339 | ₩73,846 | ₩73,278 | ₩73,765 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,219 | ₩73,352 | ₩73,054 | ₩73,291 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,045 | ₩72,939 | ₩72,019 | ₩72,808 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,245 | ₩72,472 | ₩71,992 | ₩72,192 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,699 | ₩72,699 | ₩71,445 | ₩71,456 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,299 | ₩72,512 | ₩72,099 | ₩72,428 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,686 | ₩72,779 | ₩72,199 | ₩72,305 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,312 | ₩73,312 | ₩72,419 | ₩72,558 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,392 | ₩73,446 | ₩72,819 | ₩73,396 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,326 | ₩73,606 | ₩73,058 | ₩73,504 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,219 | ₩73,366 | ₩73,112 | ₩73,282 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,419 | ₩73,526 | ₩73,032 | ₩73,134 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,046 | ₩73,432 | ₩73,046 | ₩73,250 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,072 | ₩73,219 | ₩72,806 | ₩72,919 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,766 | ₩73,139 | ₩72,766 | ₩73,026 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,125 | ₩73,192 | ₩72,125 | ₩73,012 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,152 | ₩72,846 | ₩72,152 | ₩72,568 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,445 | ₩72,859 | ₩72,445 | ₩72,759 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,300 | ₩72,579 | ₩72,117 | ₩72,452 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,499 | ₩72,512 | ₩71,672 | ₩72,495 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,739 | ₩72,325 | ₩71,365 | ₩72,245 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,418 | ₩71,485 | ₩70,168 | ₩71,002 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,365 | ₩72,854 | ₩70,578 | ₩70,592 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,512 | ₩72,512 | ₩71,552 | ₩71,725 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,672 | ₩72,061 | ₩71,072 | ₩71,576 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,085 | ₩72,790 | ₩71,836 | ₩72,123 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,565 | ₩72,792 | ₩71,419 | ₩72,421 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,846 | ₩73,086 | ₩72,205 | ₩72,405 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,659 | ₩74,086 | ₩73,152 | ₩73,368 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,192 | ₩73,563 | ₩72,365 | ₩73,456 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,766 | ₩73,664 | ₩72,726 | ₩73,612 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,299 | ₩72,502 | ₩71,592 | ₩72,502 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,366 | ₩73,366 | ₩72,566 | ₩72,608 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,059 | ₩73,753 | ₩73,059 | ₩73,528 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,753 | ₩73,779 | ₩73,088 | ₩73,088 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,886 | ₩74,339 | ₩73,861 | ₩74,139 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,766 | ₩74,254 | ₩73,753 | ₩74,019 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,313 | ₩74,353 | ₩73,766 | ₩73,858 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,286 | ₩74,553 | ₩73,859 | ₩74,179 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,046 | ₩74,086 | ₩73,953 | ₩74,013 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,406 | ₩73,979 | ₩73,326 | ₩73,946 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,352 | ₩73,352 | ₩73,139 | ₩73,327 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,539 | ₩73,030 | ₩72,352 | ₩72,926 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,272 | ₩73,272 | ₩72,152 | ₩72,530 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,472 | ₩73,542 | ₩73,203 | ₩73,391 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,006 | ₩73,472 | ₩72,934 | ₩73,371 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,579 | ₩72,979 | ₩72,165 | ₩72,860 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,046 | ₩73,256 | ₩72,152 | ₩72,488 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,472 | ₩73,019 | ₩72,165 | ₩72,639 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,925 | ₩72,699 | ₩71,459 | ₩72,464 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,672 | ₩73,126 | ₩72,419 | ₩72,679 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,339 | ₩73,360 | ₩71,699 | ₩71,739 | -2.18% | 3.3만 |
|---|