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 | ₩74,694 | ₩74,755 | ₩74,654 | ₩74,714 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,815 | ₩75,118 | ₩74,400 | ₩74,624 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,081 | ₩75,161 | ₩74,662 | ₩75,161 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,041 | ₩75,290 | ₩74,947 | ₩75,163 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,533 | ₩74,915 | ₩74,533 | ₩74,886 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,347 | ₩74,847 | ₩74,347 | ₩74,540 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,133 | ₩74,288 | ₩73,826 | ₩74,180 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,120 | ₩74,357 | ₩73,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,118 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩74,000 | ₩74,033 | ₩73,746 | ₩73,866 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩74,026 | ₩74,026 | ₩73,626 | ₩73,786 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,093 | ₩74,213 | ₩73,946 | ₩74,133 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,613 | ₩74,185 | ₩73,586 | ₩74,033 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,187 | ₩74,320 | ₩73,759 | ₩73,813 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,413 | ₩74,986 | ₩74,413 | ₩74,894 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,786 | ₩74,734 | ₩73,786 | ₩74,667 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,066 | ₩73,506 | ₩72,985 | ₩73,346 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,186 | ₩73,186 | ₩72,905 | ₩73,132 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,345 | ₩72,868 | ₩71,971 | ₩72,225 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,732 | ₩72,732 | ₩72,158 | ₩72,203 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,425 | ₩72,799 | ₩72,130 | ₩72,472 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,825 | ₩73,106 | ₩72,812 | ₩72,885 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,532 | ₩72,616 | ₩72,257 | ₩72,401 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,039 | ₩73,052 | ₩72,773 | ₩72,999 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,066 | ₩73,279 | ₩72,892 | ₩73,012 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,066 | ₩73,304 | ₩72,908 | ₩73,008 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,572 | ₩73,172 | ₩72,518 | ₩72,945 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,091 | ₩72,505 | ₩72,091 | ₩72,398 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,492 | ₩72,625 | ₩72,258 | ₩72,358 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,558 | ₩73,001 | ₩72,558 | ₩72,719 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,892 | ₩73,359 | ₩72,772 | ₩72,892 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,945 | ₩73,186 | ₩72,773 | ₩73,155 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,372 | ₩72,732 | ₩72,131 | ₩72,532 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,825 | ₩73,155 | ₩72,759 | ₩73,090 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,719 | ₩72,905 | ₩72,385 | ₩72,749 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,972 | ₩73,252 | ₩72,688 | ₩73,192 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,879 | ₩73,131 | ₩72,679 | ₩72,723 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,172 | ₩73,367 | ₩72,999 | ₩73,092 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,919 | ₩73,366 | ₩72,919 | ₩73,052 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,066 | ₩74,086 | ₩73,679 | ₩73,733 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩74,000 | ₩74,000 | ₩73,599 | ₩73,876 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,466 | ₩74,053 | ₩73,466 | ₩73,908 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,092 | ₩73,693 | ₩73,092 | ₩73,569 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,733 | ₩73,733 | ₩73,025 | ₩73,252 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,186 | ₩73,419 | ₩73,132 | ₩73,332 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,319 | ₩73,359 | ₩73,025 | ₩73,226 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,385 | ₩73,159 | ₩72,385 | ₩72,797 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,132 | ₩73,453 | ₩72,945 | ₩72,945 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,265 | ₩73,199 | ₩72,265 | ₩73,092 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,464 | ₩72,265 | ₩71,464 | ₩72,051 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,477 | ₩71,691 | ₩70,977 | ₩71,445 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,490 | ₩71,291 | ₩70,490 | ₩71,211 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,677 | ₩70,997 | ₩69,823 | ₩69,873 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,598 | ₩71,598 | ₩70,770 | ₩71,205 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,291 | ₩72,305 | ₩71,297 | ₩71,504 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩72,011 | ₩72,125 | ₩71,531 | ₩71,743 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,518 | ₩72,638 | ₩71,985 | ₩72,189 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,146 | ₩73,396 | ₩72,985 | ₩73,167 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,199 | ₩73,419 | ₩72,827 | ₩73,319 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,705 | ₩73,079 | ₩72,558 | ₩72,588 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,545 | ₩72,785 | ₩72,118 | ₩72,628 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,759 | ₩73,759 | ₩73,066 | ₩73,170 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,173 | ₩74,240 | ₩73,522 | ₩74,052 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,840 | ₩74,307 | ₩73,693 | ₩74,137 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,053 | ₩74,053 | ₩73,439 | ₩73,533 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,066 | ₩74,360 | ₩73,805 | ₩74,303 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,053 | ₩74,227 | ₩73,786 | ₩74,104 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,932 | ₩73,455 | ₩72,692 | ₩73,455 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,525 | ₩73,525 | ₩72,932 | ₩73,266 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,426 | ₩74,265 | ₩73,426 | ₩73,973 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,160 | ₩74,387 | ₩72,965 | ₩73,322 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩74,013 | ₩74,387 | ₩73,994 | ₩73,994 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,706 | ₩74,600 | ₩73,706 | ₩74,520 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,905 | ₩73,773 | ₩72,759 | ₩73,693 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,892 | ₩73,279 | ₩72,332 | ₩72,841 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,693 | ₩74,000 | ₩72,712 | ₩73,132 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,346 | ₩73,586 | ₩72,492 | ₩72,835 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,253 | ₩74,253 | ₩73,626 | ₩73,703 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,561 | ₩75,748 | ₩74,827 | ₩75,170 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,907 | ₩75,281 | ₩74,734 | ₩75,195 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,667 | ₩74,959 | ₩74,000 | ₩74,032 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,548 | ₩75,548 | ₩74,469 | ₩74,531 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,320 | ₩75,421 | ₩74,307 | ₩75,308 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,906 | ₩74,133 | ₩73,139 | ₩74,018 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,892 | ₩73,759 | ₩72,385 | ₩73,703 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,412 | ₩73,212 | ₩72,328 | ₩72,328 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,866 | ₩74,200 | ₩71,902 | ₩73,155 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,173 | ₩74,173 | ₩73,581 | ₩73,626 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,840 | ₩74,947 | ₩72,879 | ₩73,110 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,880 | ₩75,321 | ₩74,727 | ₩75,169 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,388 | ₩75,442 | ₩75,001 | ₩75,324 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,041 | ₩75,336 | ₩74,880 | ₩75,336 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,787 | ₩75,281 | ₩74,787 | ₩75,201 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,094 | ₩75,187 | ₩74,747 | ₩74,854 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,520 | ₩75,041 | ₩74,520 | ₩74,890 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,787 | ₩74,867 | ₩74,413 | ₩74,507 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,041 | ₩75,308 | ₩74,794 | ₩75,267 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,600 | ₩75,013 | ₩74,600 | ₩74,640 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,093 | ₩74,694 | ₩74,053 | ₩74,570 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,066 | ₩74,574 | ₩74,066 | ₩74,431 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,880 | ₩74,240 | ₩73,706 | ₩74,009 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,120 | ₩74,280 | ₩73,908 | ₩74,048 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,639 | ₩74,400 | ₩73,639 | ₩74,267 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,280 | ₩74,694 | ₩74,280 | ₩74,520 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,293 | ₩74,373 | ₩73,920 | ₩74,280 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,773 | ₩74,106 | ₩73,533 | ₩74,026 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,173 | ₩74,480 | ₩73,986 | ₩74,188 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,626 | ₩74,066 | ₩73,626 | ₩74,042 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,279 | ₩73,639 | ₩73,279 | ₩73,441 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,719 | ₩73,399 | ₩72,719 | ₩73,352 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,478 | ₩72,852 | ₩72,478 | ₩72,665 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,478 | ₩72,585 | ₩72,186 | ₩72,325 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,278 | ₩72,585 | ₩72,158 | ₩72,484 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,145 | ₩72,225 | ₩71,598 | ₩72,175 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,958 | ₩71,971 | ₩71,666 | ₩71,884 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,545 | ₩72,545 | ₩72,198 | ₩72,402 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,585 | ₩72,625 | ₩72,345 | ₩72,598 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,385 | ₩72,665 | ₩72,302 | ₩72,534 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,891 | ₩72,398 | ₩71,784 | ₩72,165 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,169 | ₩72,326 | ₩71,987 | ₩72,326 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,871 | ₩72,185 | ₩71,678 | ₩71,847 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,211 | ₩72,211 | ₩71,731 | ₩71,831 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,798 | ₩72,225 | ₩71,784 | ₩72,082 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,664 | ₩71,824 | ₩71,477 | ₩71,711 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,211 | ₩71,638 | ₩70,957 | ₩71,559 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,703 | ₩71,291 | ₩70,703 | ₩71,150 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,477 | ₩70,864 | ₩70,330 | ₩70,850 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,490 | ₩70,663 | ₩70,303 | ₩70,406 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,063 | ₩70,436 | ₩69,904 | ₩70,390 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,703 | ₩70,703 | ₩69,935 | ₩70,132 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,409 | ₩69,409 | ₩68,528 | ₩69,034 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,848 | ₩69,315 | ₩68,782 | ₩69,150 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,261 | ₩68,928 | ₩67,994 | ₩68,910 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,702 | ₩69,181 | ₩68,595 | ₩68,808 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,807 | ₩68,675 | ₩67,434 | ₩68,395 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,567 | ₩67,754 | ₩66,833 | ₩66,947 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,061 | ₩68,061 | ₩67,155 | ₩67,210 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,862 | ₩68,995 | ₩68,168 | ₩68,215 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,449 | ₩69,529 | ₩69,202 | ₩69,202 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,689 | ₩69,796 | ₩69,195 | ₩69,450 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,809 | ₩70,410 | ₩69,649 | ₩69,796 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,130 | ₩70,130 | ₩68,742 | ₩69,107 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,196 | ₩70,343 | ₩69,529 | ₩70,186 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,117 | ₩71,117 | ₩70,276 | ₩70,324 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,743 | ₩71,064 | ₩70,730 | ₩70,996 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,210 | ₩70,997 | ₩70,210 | ₩70,703 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,436 | ₩70,777 | ₩70,076 | ₩70,150 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,997 | ₩70,997 | ₩70,451 | ₩70,473 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,237 | ₩71,424 | ₩70,997 | ₩71,264 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,137 | ₩71,545 | ₩70,984 | ₩71,197 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,477 | ₩71,154 | ₩69,823 | ₩71,154 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,543 | ₩70,930 | ₩70,396 | ₩70,490 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,850 | ₩71,415 | ₩70,650 | ₩71,291 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,810 | ₩71,477 | ₩70,797 | ₩71,337 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,996 | ₩70,770 | ₩69,929 | ₩70,683 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,196 | ₩71,271 | ₩70,196 | ₩71,244 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,583 | ₩71,291 | ₩70,561 | ₩71,158 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,078 | ₩72,078 | ₩70,690 | ₩71,303 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,638 | ₩71,931 | ₩71,211 | ₩71,839 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,531 | ₩71,824 | ₩70,850 | ₩71,731 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,731 | ₩71,731 | ₩70,810 | ₩71,291 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,264 | ₩71,758 | ₩71,130 | ₩71,740 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,277 | ₩71,449 | ₩70,997 | ₩71,236 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,317 | ₩71,731 | ₩71,044 | ₩71,501 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,677 | ₩71,251 | ₩70,356 | ₩71,001 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,757 | ₩71,504 | ₩70,730 | ₩71,074 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,798 | ₩71,985 | ₩70,917 | ₩70,977 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,438 | ₩72,438 | ₩71,638 | ₩71,918 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,158 | ₩72,265 | ₩71,784 | ₩71,864 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,411 | ₩72,245 | ₩71,297 | ₩72,091 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,544 | ₩71,646 | ₩70,797 | ₩71,646 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,410 | ₩71,113 | ₩70,290 | ₩70,473 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,704 | ₩71,998 | ₩70,717 | ₩71,144 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,932 | ₩72,932 | ₩71,557 | ₩71,954 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,438 | ₩72,932 | ₩72,372 | ₩72,785 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,732 | ₩72,971 | ₩72,105 | ₩72,485 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,066 | ₩73,066 | ₩72,145 | ₩72,976 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,399 | ₩73,399 | ₩72,892 | ₩72,976 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,386 | ₩73,679 | ₩73,160 | ₩73,589 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩73,025 | ₩73,399 | ₩72,908 | ₩73,226 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,839 | ₩73,224 | ₩72,793 | ₩73,025 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,985 | ₩72,999 | ₩72,518 | ₩72,868 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,078 | ₩72,692 | ₩71,871 | ₩72,592 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,492 | ₩72,493 | ₩71,744 | ₩71,927 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,959 | ₩73,212 | ₩72,705 | ₩72,956 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,266 | ₩73,399 | ₩72,972 | ₩72,999 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,079 | ₩73,079 | ₩72,412 | ₩72,751 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,266 | ₩73,319 | ₩72,892 | ₩73,172 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,186 | ₩73,332 | ₩72,932 | ₩73,306 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,292 | ₩73,292 | ₩72,732 | ₩73,199 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,132 | ₩73,200 | ₩72,465 | ₩72,728 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,172 | ₩73,266 | ₩72,716 | ₩72,951 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,558 | ₩73,012 | ₩72,425 | ₩72,972 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,732 | ₩73,186 | ₩72,358 | ₩72,514 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,572 | ₩73,052 | ₩72,065 | ₩72,305 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,039 | ₩73,332 | ₩72,413 | ₩72,469 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,799 | ₩73,066 | ₩72,799 | ₩72,904 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,079 | ₩73,079 | ₩72,759 | ₩72,969 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,999 | ₩73,453 | ₩72,769 | ₩73,239 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,132 | ₩73,533 | ₩72,945 | ₩73,118 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,386 | ₩73,893 | ₩73,324 | ₩73,812 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,266 | ₩73,399 | ₩73,100 | ₩73,338 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,091 | ₩72,985 | ₩72,065 | ₩72,855 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,291 | ₩72,518 | ₩72,038 | ₩72,238 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,745 | ₩72,745 | ₩71,491 | ₩71,501 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,345 | ₩72,558 | ₩72,145 | ₩72,474 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,732 | ₩72,825 | ₩72,245 | ₩72,352 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,359 | ₩73,359 | ₩72,465 | ₩72,604 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,439 | ₩73,493 | ₩72,865 | ₩73,443 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,372 | ₩73,653 | ₩73,104 | ₩73,551 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,266 | ₩73,412 | ₩73,159 | ₩73,328 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,466 | ₩73,573 | ₩73,079 | ₩73,180 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,092 | ₩73,479 | ₩73,092 | ₩73,296 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,119 | ₩73,266 | ₩72,852 | ₩72,965 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,812 | ₩73,186 | ₩72,812 | ₩73,072 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,171 | ₩73,239 | ₩72,171 | ₩73,059 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,198 | ₩72,892 | ₩72,198 | ₩72,614 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,492 | ₩72,905 | ₩72,492 | ₩72,805 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,346 | ₩72,625 | ₩72,163 | ₩72,498 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,545 | ₩72,558 | ₩71,718 | ₩72,541 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,784 | ₩72,372 | ₩71,411 | ₩72,291 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,463 | ₩71,531 | ₩70,212 | ₩71,048 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,412 | ₩72,900 | ₩70,623 | ₩70,637 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,558 | ₩72,558 | ₩71,598 | ₩71,771 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,718 | ₩72,107 | ₩71,117 | ₩71,622 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,131 | ₩72,836 | ₩71,882 | ₩72,169 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,611 | ₩72,839 | ₩71,464 | ₩72,468 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,892 | ₩73,132 | ₩72,251 | ₩72,452 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,706 | ₩74,133 | ₩73,199 | ₩73,415 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,239 | ₩73,610 | ₩72,412 | ₩73,503 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,812 | ₩73,711 | ₩72,772 | ₩73,659 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,345 | ₩72,548 | ₩71,638 | ₩72,548 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,412 | ₩73,412 | ₩72,612 | ₩72,654 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,106 | ₩73,800 | ₩73,106 | ₩73,575 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,800 | ₩73,826 | ₩73,135 | ₩73,135 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,933 | ₩74,387 | ₩73,908 | ₩74,187 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,813 | ₩74,301 | ₩73,800 | ₩74,066 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,360 | ₩74,400 | ₩73,813 | ₩73,905 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,333 | ₩74,600 | ₩73,906 | ₩74,227 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,093 | ₩74,133 | ₩74,000 | ₩74,060 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,453 | ₩74,026 | ₩73,372 | ₩73,993 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,399 | ₩73,399 | ₩73,186 | ₩73,374 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,585 | ₩73,076 | ₩72,398 | ₩72,972 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,319 | ₩73,319 | ₩72,198 | ₩72,576 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,519 | ₩73,589 | ₩73,250 | ₩73,438 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,052 | ₩73,519 | ₩72,980 | ₩73,418 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,625 | ₩73,025 | ₩72,211 | ₩72,907 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,092 | ₩73,303 | ₩72,198 | ₩72,534 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,518 | ₩73,066 | ₩72,211 | ₩72,685 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,971 | ₩72,745 | ₩71,504 | ₩72,510 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,719 | ₩73,172 | ₩72,465 | ₩72,725 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,386 | ₩73,407 | ₩71,744 | ₩71,784 | -2.18% | 3.3만 |
|---|