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 | ₩74,645 | ₩74,706 | ₩74,605 | ₩74,665 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,766 | ₩75,069 | ₩74,352 | ₩74,576 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,032 | ₩75,112 | ₩74,613 | ₩75,112 | +0.11% | 2.8만 |
| 2026.10.06 | ₩74,992 | ₩75,241 | ₩74,898 | ₩75,114 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,485 | ₩74,866 | ₩74,485 | ₩74,837 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,298 | ₩74,798 | ₩74,298 | ₩74,492 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,085 | ₩74,240 | ₩73,778 | ₩74,131 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,071 | ₩74,309 | ₩73,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,070 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩73,951 | ₩73,985 | ₩73,698 | ₩73,818 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩73,978 | ₩73,978 | ₩73,578 | ₩73,738 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,045 | ₩74,165 | ₩73,898 | ₩74,085 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,565 | ₩74,137 | ₩73,538 | ₩73,985 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,138 | ₩74,272 | ₩73,711 | ₩73,765 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,365 | ₩74,937 | ₩74,365 | ₩74,845 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,738 | ₩74,685 | ₩73,738 | ₩74,618 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,018 | ₩73,458 | ₩72,938 | ₩73,298 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,138 | ₩73,138 | ₩72,858 | ₩73,085 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,298 | ₩72,821 | ₩71,924 | ₩72,178 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,684 | ₩72,684 | ₩72,111 | ₩72,156 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,378 | ₩72,751 | ₩72,083 | ₩72,424 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,778 | ₩73,058 | ₩72,764 | ₩72,838 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,484 | ₩72,568 | ₩72,210 | ₩72,354 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩72,991 | ₩73,005 | ₩72,726 | ₩72,951 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,018 | ₩73,231 | ₩72,845 | ₩72,965 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,018 | ₩73,257 | ₩72,861 | ₩72,961 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,524 | ₩73,125 | ₩72,471 | ₩72,898 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,044 | ₩72,458 | ₩72,044 | ₩72,351 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,444 | ₩72,578 | ₩72,211 | ₩72,311 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,511 | ₩72,954 | ₩72,511 | ₩72,671 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,845 | ₩73,311 | ₩72,724 | ₩72,845 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,898 | ₩73,138 | ₩72,726 | ₩73,107 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,324 | ₩72,684 | ₩72,084 | ₩72,484 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,778 | ₩73,107 | ₩72,711 | ₩73,042 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,671 | ₩72,858 | ₩72,338 | ₩72,702 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,925 | ₩73,205 | ₩72,640 | ₩73,145 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,831 | ₩73,083 | ₩72,631 | ₩72,675 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,125 | ₩73,319 | ₩72,951 | ₩73,045 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,871 | ₩73,318 | ₩72,871 | ₩73,005 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,018 | ₩74,038 | ₩73,631 | ₩73,685 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩73,951 | ₩73,951 | ₩73,551 | ₩73,827 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,418 | ₩74,005 | ₩73,418 | ₩73,859 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,045 | ₩73,645 | ₩73,045 | ₩73,521 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,685 | ₩73,685 | ₩72,978 | ₩73,205 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,138 | ₩73,371 | ₩73,085 | ₩73,285 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,271 | ₩73,311 | ₩72,978 | ₩73,178 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,338 | ₩73,111 | ₩72,338 | ₩72,750 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,085 | ₩73,405 | ₩72,898 | ₩72,898 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,218 | ₩73,151 | ₩72,218 | ₩73,045 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,417 | ₩72,218 | ₩71,417 | ₩72,004 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,431 | ₩71,644 | ₩70,931 | ₩71,399 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,444 | ₩71,244 | ₩70,444 | ₩71,164 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,631 | ₩70,951 | ₩69,777 | ₩69,828 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,551 | ₩71,551 | ₩70,724 | ₩71,159 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,244 | ₩72,258 | ₩71,251 | ₩71,458 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩71,964 | ₩72,078 | ₩71,484 | ₩71,696 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,471 | ₩72,591 | ₩71,938 | ₩72,142 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,098 | ₩73,349 | ₩72,938 | ₩73,119 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,151 | ₩73,371 | ₩72,779 | ₩73,271 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,658 | ₩73,031 | ₩72,511 | ₩72,540 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,498 | ₩72,738 | ₩72,071 | ₩72,580 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,711 | ₩73,711 | ₩73,018 | ₩73,122 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,125 | ₩74,192 | ₩73,474 | ₩74,003 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,791 | ₩74,258 | ₩73,645 | ₩74,089 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,005 | ₩74,005 | ₩73,391 | ₩73,485 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,018 | ₩74,312 | ₩73,757 | ₩74,254 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,005 | ₩74,178 | ₩73,738 | ₩74,055 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,885 | ₩73,407 | ₩72,644 | ₩73,407 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,477 | ₩73,477 | ₩72,885 | ₩73,218 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,378 | ₩74,217 | ₩73,378 | ₩73,925 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,111 | ₩74,338 | ₩72,918 | ₩73,274 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩73,965 | ₩74,338 | ₩73,946 | ₩73,946 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,658 | ₩74,552 | ₩73,658 | ₩74,472 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,858 | ₩73,725 | ₩72,711 | ₩73,645 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,845 | ₩73,231 | ₩72,284 | ₩72,794 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,645 | ₩73,951 | ₩72,664 | ₩73,085 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,298 | ₩73,538 | ₩72,444 | ₩72,787 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,205 | ₩74,205 | ₩73,578 | ₩73,655 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,512 | ₩75,699 | ₩74,778 | ₩75,121 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,858 | ₩75,232 | ₩74,685 | ₩75,146 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,618 | ₩74,910 | ₩73,951 | ₩73,983 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,498 | ₩75,498 | ₩74,421 | ₩74,482 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,272 | ₩75,372 | ₩74,258 | ₩75,258 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,858 | ₩74,085 | ₩73,091 | ₩73,970 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,845 | ₩73,711 | ₩72,338 | ₩73,655 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,364 | ₩73,165 | ₩72,280 | ₩72,280 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,818 | ₩74,151 | ₩71,855 | ₩73,107 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,125 | ₩74,125 | ₩73,533 | ₩73,578 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,792 | ₩74,898 | ₩72,831 | ₩73,062 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,832 | ₩75,272 | ₩74,678 | ₩75,120 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,338 | ₩75,393 | ₩74,952 | ₩75,274 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩74,992 | ₩75,286 | ₩74,832 | ₩75,286 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,738 | ₩75,232 | ₩74,738 | ₩75,152 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,045 | ₩75,138 | ₩74,698 | ₩74,805 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,472 | ₩74,992 | ₩74,472 | ₩74,841 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,738 | ₩74,818 | ₩74,365 | ₩74,458 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩74,992 | ₩75,258 | ₩74,745 | ₩75,218 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,552 | ₩74,964 | ₩74,552 | ₩74,592 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,045 | ₩74,645 | ₩74,005 | ₩74,521 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,018 | ₩74,525 | ₩74,018 | ₩74,382 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,831 | ₩74,192 | ₩73,658 | ₩73,961 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,071 | ₩74,232 | ₩73,859 | ₩73,999 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,591 | ₩74,352 | ₩73,591 | ₩74,218 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,232 | ₩74,645 | ₩74,232 | ₩74,472 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,245 | ₩74,325 | ₩73,871 | ₩74,232 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,725 | ₩74,058 | ₩73,485 | ₩73,978 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,125 | ₩74,432 | ₩73,938 | ₩74,139 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,578 | ₩74,018 | ₩73,578 | ₩73,994 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,231 | ₩73,591 | ₩73,231 | ₩73,393 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,671 | ₩73,351 | ₩72,671 | ₩73,305 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,431 | ₩72,804 | ₩72,431 | ₩72,618 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,431 | ₩72,538 | ₩72,139 | ₩72,278 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,231 | ₩72,538 | ₩72,111 | ₩72,436 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,098 | ₩72,178 | ₩71,551 | ₩72,128 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,911 | ₩71,924 | ₩71,619 | ₩71,838 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,498 | ₩72,498 | ₩72,151 | ₩72,355 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,538 | ₩72,578 | ₩72,298 | ₩72,551 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,338 | ₩72,618 | ₩72,255 | ₩72,487 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,844 | ₩72,351 | ₩71,738 | ₩72,118 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,122 | ₩72,279 | ₩71,940 | ₩72,279 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,824 | ₩72,138 | ₩71,631 | ₩71,800 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,164 | ₩72,164 | ₩71,684 | ₩71,784 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,751 | ₩72,178 | ₩71,738 | ₩72,035 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,618 | ₩71,778 | ₩71,431 | ₩71,664 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,164 | ₩71,591 | ₩70,911 | ₩71,512 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,657 | ₩71,244 | ₩70,657 | ₩71,104 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,431 | ₩70,817 | ₩70,284 | ₩70,804 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,444 | ₩70,617 | ₩70,257 | ₩70,360 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,017 | ₩70,391 | ₩69,858 | ₩70,344 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,657 | ₩70,657 | ₩69,889 | ₩70,086 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,364 | ₩69,364 | ₩68,483 | ₩68,989 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,804 | ₩69,270 | ₩68,737 | ₩69,105 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,217 | ₩68,884 | ₩67,950 | ₩68,865 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,657 | ₩69,136 | ₩68,550 | ₩68,764 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,763 | ₩68,630 | ₩67,390 | ₩68,350 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,523 | ₩67,710 | ₩66,790 | ₩66,903 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,017 | ₩68,017 | ₩67,111 | ₩67,166 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,817 | ₩68,950 | ₩68,123 | ₩68,170 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,404 | ₩69,484 | ₩69,157 | ₩69,157 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,644 | ₩69,750 | ₩69,150 | ₩69,405 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,764 | ₩70,364 | ₩69,604 | ₩69,750 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,084 | ₩70,084 | ₩68,697 | ₩69,062 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,151 | ₩70,297 | ₩69,484 | ₩70,140 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,071 | ₩71,071 | ₩70,231 | ₩70,279 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,697 | ₩71,017 | ₩70,684 | ₩70,949 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,164 | ₩70,951 | ₩70,164 | ₩70,657 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,391 | ₩70,731 | ₩70,030 | ₩70,104 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,951 | ₩70,951 | ₩70,405 | ₩70,427 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,191 | ₩71,377 | ₩70,951 | ₩71,217 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,091 | ₩71,499 | ₩70,937 | ₩71,151 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,431 | ₩71,108 | ₩69,777 | ₩71,108 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,497 | ₩70,884 | ₩70,351 | ₩70,444 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,804 | ₩71,368 | ₩70,604 | ₩71,244 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,764 | ₩71,431 | ₩70,751 | ₩71,291 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,950 | ₩70,724 | ₩69,884 | ₩70,637 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,151 | ₩71,224 | ₩70,151 | ₩71,197 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,537 | ₩71,244 | ₩70,515 | ₩71,112 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,031 | ₩72,031 | ₩70,644 | ₩71,256 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,591 | ₩71,884 | ₩71,164 | ₩71,792 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,484 | ₩71,778 | ₩70,804 | ₩71,684 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,684 | ₩71,684 | ₩70,764 | ₩71,244 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,217 | ₩71,711 | ₩71,084 | ₩71,694 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,231 | ₩71,403 | ₩70,951 | ₩71,189 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,271 | ₩71,684 | ₩70,997 | ₩71,455 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,631 | ₩71,204 | ₩70,311 | ₩70,955 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,711 | ₩71,458 | ₩70,684 | ₩71,028 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,751 | ₩71,938 | ₩70,871 | ₩70,931 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,391 | ₩72,391 | ₩71,591 | ₩71,871 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,111 | ₩72,218 | ₩71,738 | ₩71,818 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,364 | ₩72,198 | ₩71,251 | ₩72,044 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,498 | ₩71,599 | ₩70,751 | ₩71,599 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,364 | ₩71,067 | ₩70,244 | ₩70,427 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,658 | ₩71,951 | ₩70,671 | ₩71,097 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,885 | ₩72,885 | ₩71,511 | ₩71,907 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,391 | ₩72,885 | ₩72,324 | ₩72,738 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,684 | ₩72,923 | ₩72,058 | ₩72,438 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,018 | ₩73,018 | ₩72,098 | ₩72,929 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,351 | ₩73,351 | ₩72,845 | ₩72,929 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,338 | ₩73,631 | ₩73,113 | ₩73,541 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩72,978 | ₩73,351 | ₩72,861 | ₩73,178 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,791 | ₩73,177 | ₩72,746 | ₩72,978 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,938 | ₩72,951 | ₩72,471 | ₩72,821 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,031 | ₩72,644 | ₩71,824 | ₩72,544 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,444 | ₩72,446 | ₩71,698 | ₩71,880 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,911 | ₩73,165 | ₩72,658 | ₩72,909 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,218 | ₩73,351 | ₩72,925 | ₩72,951 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,031 | ₩73,031 | ₩72,364 | ₩72,703 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,218 | ₩73,271 | ₩72,845 | ₩73,125 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,138 | ₩73,285 | ₩72,885 | ₩73,258 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,245 | ₩73,245 | ₩72,684 | ₩73,151 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,085 | ₩73,153 | ₩72,418 | ₩72,680 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,125 | ₩73,218 | ₩72,668 | ₩72,903 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,511 | ₩72,965 | ₩72,378 | ₩72,925 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,684 | ₩73,138 | ₩72,311 | ₩72,467 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,524 | ₩73,005 | ₩72,018 | ₩72,258 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩72,991 | ₩73,285 | ₩72,366 | ₩72,422 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,751 | ₩73,018 | ₩72,751 | ₩72,857 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,031 | ₩73,031 | ₩72,711 | ₩72,922 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,951 | ₩73,405 | ₩72,722 | ₩73,191 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,085 | ₩73,485 | ₩72,898 | ₩73,070 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,338 | ₩73,845 | ₩73,277 | ₩73,763 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,218 | ₩73,351 | ₩73,053 | ₩73,290 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,044 | ₩72,938 | ₩72,018 | ₩72,807 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,244 | ₩72,471 | ₩71,991 | ₩72,191 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,698 | ₩72,698 | ₩71,444 | ₩71,455 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,298 | ₩72,511 | ₩72,098 | ₩72,427 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,684 | ₩72,778 | ₩72,198 | ₩72,304 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,311 | ₩73,311 | ₩72,418 | ₩72,556 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,391 | ₩73,445 | ₩72,818 | ₩73,395 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,325 | ₩73,605 | ₩73,057 | ₩73,503 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,218 | ₩73,365 | ₩73,111 | ₩73,281 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,418 | ₩73,525 | ₩73,031 | ₩73,133 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,045 | ₩73,431 | ₩73,045 | ₩73,249 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,071 | ₩73,218 | ₩72,804 | ₩72,918 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,764 | ₩73,138 | ₩72,764 | ₩73,025 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,124 | ₩73,191 | ₩72,124 | ₩73,011 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,151 | ₩72,845 | ₩72,151 | ₩72,567 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,444 | ₩72,858 | ₩72,444 | ₩72,758 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,299 | ₩72,578 | ₩72,116 | ₩72,451 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,498 | ₩72,511 | ₩71,671 | ₩72,494 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,738 | ₩72,324 | ₩71,364 | ₩72,244 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,417 | ₩71,484 | ₩70,167 | ₩71,001 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,364 | ₩72,853 | ₩70,577 | ₩70,591 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,511 | ₩72,511 | ₩71,551 | ₩71,724 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,671 | ₩72,060 | ₩71,071 | ₩71,575 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,084 | ₩72,788 | ₩71,835 | ₩72,122 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,564 | ₩72,791 | ₩71,417 | ₩72,420 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,845 | ₩73,085 | ₩72,204 | ₩72,404 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,658 | ₩74,085 | ₩73,151 | ₩73,367 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,191 | ₩73,562 | ₩72,364 | ₩73,455 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,764 | ₩73,663 | ₩72,724 | ₩73,611 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,298 | ₩72,500 | ₩71,591 | ₩72,500 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,365 | ₩73,365 | ₩72,564 | ₩72,607 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,058 | ₩73,751 | ₩73,058 | ₩73,527 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,751 | ₩73,778 | ₩73,087 | ₩73,087 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,885 | ₩74,338 | ₩73,859 | ₩74,138 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,765 | ₩74,253 | ₩73,751 | ₩74,018 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,312 | ₩74,352 | ₩73,765 | ₩73,857 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,285 | ₩74,552 | ₩73,858 | ₩74,178 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,045 | ₩74,085 | ₩73,951 | ₩74,011 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,405 | ₩73,978 | ₩73,325 | ₩73,945 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,351 | ₩73,351 | ₩73,138 | ₩73,326 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,538 | ₩73,029 | ₩72,351 | ₩72,925 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,271 | ₩73,271 | ₩72,151 | ₩72,528 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,471 | ₩73,541 | ₩73,202 | ₩73,390 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,005 | ₩73,471 | ₩72,933 | ₩73,370 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,578 | ₩72,978 | ₩72,164 | ₩72,859 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,045 | ₩73,255 | ₩72,151 | ₩72,487 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,471 | ₩73,018 | ₩72,164 | ₩72,638 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,924 | ₩72,698 | ₩71,458 | ₩72,463 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,671 | ₩73,125 | ₩72,418 | ₩72,678 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,338 | ₩73,359 | ₩71,698 | ₩71,738 | -2.18% | 3.3만 |
|---|