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 | ₩74,632 | ₩74,693 | ₩74,592 | ₩74,652 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,753 | ₩75,056 | ₩74,339 | ₩74,563 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,019 | ₩75,099 | ₩74,600 | ₩75,099 | +0.11% | 2.8만 |
| 2026.10.06 | ₩74,979 | ₩75,228 | ₩74,885 | ₩75,101 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,472 | ₩74,853 | ₩74,472 | ₩74,824 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,285 | ₩74,785 | ₩74,285 | ₩74,479 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,072 | ₩74,227 | ₩73,765 | ₩74,119 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,059 | ₩74,296 | ₩73,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,057 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩73,939 | ₩73,972 | ₩73,685 | ₩73,805 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩73,965 | ₩73,965 | ₩73,565 | ₩73,725 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,032 | ₩74,152 | ₩73,885 | ₩74,072 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,552 | ₩74,124 | ₩73,525 | ₩73,972 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,125 | ₩74,259 | ₩73,699 | ₩73,752 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,352 | ₩74,924 | ₩74,352 | ₩74,832 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,725 | ₩74,672 | ₩73,725 | ₩74,605 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,005 | ₩73,445 | ₩72,925 | ₩73,285 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,125 | ₩73,125 | ₩72,845 | ₩73,072 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,285 | ₩72,808 | ₩71,912 | ₩72,165 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,672 | ₩72,672 | ₩72,099 | ₩72,144 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,365 | ₩72,739 | ₩72,071 | ₩72,412 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,765 | ₩73,045 | ₩72,752 | ₩72,825 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,472 | ₩72,556 | ₩72,197 | ₩72,341 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩72,979 | ₩72,992 | ₩72,713 | ₩72,939 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,005 | ₩73,219 | ₩72,832 | ₩72,952 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,005 | ₩73,244 | ₩72,848 | ₩72,948 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,512 | ₩73,112 | ₩72,459 | ₩72,885 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,032 | ₩72,445 | ₩72,032 | ₩72,339 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,432 | ₩72,565 | ₩72,199 | ₩72,299 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,499 | ₩72,941 | ₩72,499 | ₩72,659 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,832 | ₩73,299 | ₩72,712 | ₩72,832 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,885 | ₩73,125 | ₩72,713 | ₩73,095 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,312 | ₩72,672 | ₩72,072 | ₩72,472 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,765 | ₩73,095 | ₩72,699 | ₩73,029 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,659 | ₩72,845 | ₩72,325 | ₩72,689 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,912 | ₩73,192 | ₩72,628 | ₩73,132 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,819 | ₩73,071 | ₩72,619 | ₩72,663 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,112 | ₩73,307 | ₩72,939 | ₩73,032 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,859 | ₩73,305 | ₩72,859 | ₩72,992 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,005 | ₩74,025 | ₩73,619 | ₩73,672 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩73,939 | ₩73,939 | ₩73,539 | ₩73,815 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,405 | ₩73,992 | ₩73,405 | ₩73,847 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,032 | ₩73,632 | ₩73,032 | ₩73,508 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,672 | ₩73,672 | ₩72,965 | ₩73,192 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,125 | ₩73,359 | ₩73,072 | ₩73,272 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,259 | ₩73,299 | ₩72,965 | ₩73,165 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,325 | ₩73,099 | ₩72,325 | ₩72,737 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,072 | ₩73,392 | ₩72,885 | ₩72,885 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,205 | ₩73,139 | ₩72,205 | ₩73,032 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,405 | ₩72,205 | ₩71,405 | ₩71,992 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,419 | ₩71,632 | ₩70,918 | ₩71,387 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,432 | ₩71,232 | ₩70,432 | ₩71,152 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,618 | ₩70,938 | ₩69,765 | ₩69,816 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,539 | ₩71,539 | ₩70,712 | ₩71,146 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,232 | ₩72,245 | ₩71,238 | ₩71,445 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩71,952 | ₩72,065 | ₩71,472 | ₩71,684 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,459 | ₩72,579 | ₩71,925 | ₩72,129 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,085 | ₩73,336 | ₩72,925 | ₩73,107 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,139 | ₩73,359 | ₩72,767 | ₩73,259 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,645 | ₩73,019 | ₩72,499 | ₩72,528 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,485 | ₩72,725 | ₩72,059 | ₩72,568 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,699 | ₩73,699 | ₩73,005 | ₩73,109 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,112 | ₩74,179 | ₩73,461 | ₩73,991 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,779 | ₩74,245 | ₩73,632 | ₩74,076 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩73,992 | ₩73,992 | ₩73,379 | ₩73,472 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,005 | ₩74,299 | ₩73,744 | ₩74,241 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩73,992 | ₩74,165 | ₩73,725 | ₩74,043 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,872 | ₩73,395 | ₩72,632 | ₩73,395 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,464 | ₩73,464 | ₩72,872 | ₩73,205 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,365 | ₩74,204 | ₩73,365 | ₩73,912 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,099 | ₩74,325 | ₩72,905 | ₩73,261 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩73,952 | ₩74,325 | ₩73,933 | ₩73,933 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,645 | ₩74,539 | ₩73,645 | ₩74,459 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,845 | ₩73,712 | ₩72,699 | ₩73,632 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,832 | ₩73,219 | ₩72,272 | ₩72,781 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,632 | ₩73,939 | ₩72,652 | ₩73,072 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,285 | ₩73,525 | ₩72,432 | ₩72,775 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,192 | ₩74,192 | ₩73,565 | ₩73,643 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,499 | ₩75,685 | ₩74,765 | ₩75,108 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,845 | ₩75,219 | ₩74,672 | ₩75,133 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,605 | ₩74,897 | ₩73,939 | ₩73,971 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,485 | ₩75,485 | ₩74,408 | ₩74,469 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,259 | ₩75,359 | ₩74,245 | ₩75,245 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,845 | ₩74,072 | ₩73,079 | ₩73,957 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,832 | ₩73,699 | ₩72,325 | ₩73,643 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,352 | ₩73,152 | ₩72,268 | ₩72,268 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,805 | ₩74,139 | ₩71,843 | ₩73,095 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,112 | ₩74,112 | ₩73,520 | ₩73,565 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,779 | ₩74,885 | ₩72,819 | ₩73,049 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,819 | ₩75,259 | ₩74,665 | ₩75,107 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,325 | ₩75,380 | ₩74,939 | ₩75,261 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩74,979 | ₩75,273 | ₩74,819 | ₩75,273 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,725 | ₩75,219 | ₩74,725 | ₩75,139 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,032 | ₩75,125 | ₩74,685 | ₩74,792 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,459 | ₩74,979 | ₩74,459 | ₩74,828 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,725 | ₩74,805 | ₩74,352 | ₩74,445 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩74,979 | ₩75,245 | ₩74,732 | ₩75,205 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,539 | ₩74,951 | ₩74,539 | ₩74,579 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,032 | ₩74,632 | ₩73,992 | ₩74,508 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,005 | ₩74,512 | ₩74,005 | ₩74,369 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,819 | ₩74,179 | ₩73,645 | ₩73,948 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,059 | ₩74,219 | ₩73,847 | ₩73,987 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,579 | ₩74,339 | ₩73,579 | ₩74,205 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,219 | ₩74,632 | ₩74,219 | ₩74,459 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,232 | ₩74,312 | ₩73,859 | ₩74,219 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,712 | ₩74,045 | ₩73,472 | ₩73,965 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,112 | ₩74,419 | ₩73,925 | ₩74,127 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,565 | ₩74,005 | ₩73,565 | ₩73,981 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,219 | ₩73,579 | ₩73,219 | ₩73,380 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,659 | ₩73,339 | ₩72,659 | ₩73,292 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,419 | ₩72,792 | ₩72,419 | ₩72,605 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,419 | ₩72,525 | ₩72,127 | ₩72,265 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,219 | ₩72,525 | ₩72,099 | ₩72,424 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,085 | ₩72,165 | ₩71,539 | ₩72,116 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,899 | ₩71,912 | ₩71,607 | ₩71,825 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,485 | ₩72,485 | ₩72,139 | ₩72,343 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,525 | ₩72,565 | ₩72,285 | ₩72,539 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,325 | ₩72,605 | ₩72,243 | ₩72,475 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,832 | ₩72,339 | ₩71,725 | ₩72,105 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,109 | ₩72,267 | ₩71,928 | ₩72,267 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,812 | ₩72,125 | ₩71,619 | ₩71,788 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,152 | ₩72,152 | ₩71,672 | ₩71,772 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,739 | ₩72,165 | ₩71,725 | ₩72,023 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,605 | ₩71,765 | ₩71,419 | ₩71,652 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,152 | ₩71,579 | ₩70,898 | ₩71,500 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,645 | ₩71,232 | ₩70,645 | ₩71,092 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,418 | ₩70,805 | ₩70,272 | ₩70,792 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,432 | ₩70,605 | ₩70,245 | ₩70,348 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,005 | ₩70,378 | ₩69,846 | ₩70,332 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,645 | ₩70,645 | ₩69,877 | ₩70,074 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,352 | ₩69,352 | ₩68,472 | ₩68,977 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,792 | ₩69,258 | ₩68,725 | ₩69,093 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,205 | ₩68,872 | ₩67,938 | ₩68,853 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,645 | ₩69,124 | ₩68,538 | ₩68,752 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,752 | ₩68,618 | ₩67,378 | ₩68,338 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,512 | ₩67,698 | ₩66,778 | ₩66,892 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,005 | ₩68,005 | ₩67,100 | ₩67,154 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,805 | ₩68,938 | ₩68,112 | ₩68,158 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,392 | ₩69,472 | ₩69,145 | ₩69,145 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,632 | ₩69,738 | ₩69,138 | ₩69,393 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,752 | ₩70,352 | ₩69,592 | ₩69,738 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,072 | ₩70,072 | ₩68,685 | ₩69,050 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,138 | ₩70,285 | ₩69,472 | ₩70,128 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,058 | ₩71,058 | ₩70,218 | ₩70,266 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,685 | ₩71,005 | ₩70,672 | ₩70,937 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,152 | ₩70,938 | ₩70,152 | ₩70,645 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,378 | ₩70,718 | ₩70,018 | ₩70,092 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,938 | ₩70,938 | ₩70,393 | ₩70,414 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,178 | ₩71,365 | ₩70,938 | ₩71,205 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,078 | ₩71,487 | ₩70,925 | ₩71,138 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,418 | ₩71,096 | ₩69,765 | ₩71,096 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,485 | ₩70,872 | ₩70,338 | ₩70,432 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,792 | ₩71,356 | ₩70,592 | ₩71,232 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,752 | ₩71,419 | ₩70,738 | ₩71,279 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,938 | ₩70,712 | ₩69,872 | ₩70,625 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,138 | ₩71,212 | ₩70,138 | ₩71,185 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,525 | ₩71,232 | ₩70,502 | ₩71,100 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,019 | ₩72,019 | ₩70,632 | ₩71,244 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,579 | ₩71,872 | ₩71,152 | ₩71,780 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,472 | ₩71,765 | ₩70,792 | ₩71,672 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,672 | ₩71,672 | ₩70,752 | ₩71,232 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,205 | ₩71,699 | ₩71,072 | ₩71,681 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,218 | ₩71,391 | ₩70,938 | ₩71,177 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,258 | ₩71,672 | ₩70,985 | ₩71,443 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,618 | ₩71,192 | ₩70,298 | ₩70,942 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,698 | ₩71,445 | ₩70,672 | ₩71,016 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,739 | ₩71,925 | ₩70,858 | ₩70,918 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,379 | ₩72,379 | ₩71,579 | ₩71,859 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,099 | ₩72,205 | ₩71,725 | ₩71,805 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,352 | ₩72,185 | ₩71,238 | ₩72,032 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,485 | ₩71,587 | ₩70,738 | ₩71,587 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,352 | ₩71,054 | ₩70,232 | ₩70,414 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,645 | ₩71,939 | ₩70,658 | ₩71,085 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,872 | ₩72,872 | ₩71,499 | ₩71,895 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,379 | ₩72,872 | ₩72,312 | ₩72,725 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,672 | ₩72,911 | ₩72,045 | ₩72,425 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,005 | ₩73,005 | ₩72,085 | ₩72,916 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,339 | ₩73,339 | ₩72,832 | ₩72,916 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,325 | ₩73,619 | ₩73,100 | ₩73,528 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩72,965 | ₩73,339 | ₩72,848 | ₩73,165 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,779 | ₩73,164 | ₩72,733 | ₩72,965 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,925 | ₩72,939 | ₩72,459 | ₩72,808 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,019 | ₩72,632 | ₩71,812 | ₩72,532 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,432 | ₩72,433 | ₩71,685 | ₩71,868 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,899 | ₩73,152 | ₩72,645 | ₩72,896 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,205 | ₩73,339 | ₩72,912 | ₩72,939 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,019 | ₩73,019 | ₩72,352 | ₩72,691 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,205 | ₩73,259 | ₩72,832 | ₩73,112 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,125 | ₩73,272 | ₩72,872 | ₩73,245 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,232 | ₩73,232 | ₩72,672 | ₩73,139 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,072 | ₩73,140 | ₩72,405 | ₩72,668 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,112 | ₩73,205 | ₩72,656 | ₩72,891 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,499 | ₩72,952 | ₩72,365 | ₩72,912 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,672 | ₩73,125 | ₩72,299 | ₩72,455 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,512 | ₩72,992 | ₩72,005 | ₩72,245 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩72,979 | ₩73,272 | ₩72,353 | ₩72,409 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,739 | ₩73,005 | ₩72,739 | ₩72,844 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,019 | ₩73,019 | ₩72,699 | ₩72,909 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,939 | ₩73,392 | ₩72,709 | ₩73,179 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,072 | ₩73,472 | ₩72,885 | ₩73,057 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,325 | ₩73,832 | ₩73,264 | ₩73,751 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,205 | ₩73,339 | ₩73,040 | ₩73,277 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,032 | ₩72,925 | ₩72,005 | ₩72,795 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,232 | ₩72,459 | ₩71,979 | ₩72,179 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,685 | ₩72,685 | ₩71,432 | ₩71,443 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,285 | ₩72,499 | ₩72,085 | ₩72,415 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,672 | ₩72,765 | ₩72,185 | ₩72,292 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,299 | ₩73,299 | ₩72,405 | ₩72,544 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,379 | ₩73,432 | ₩72,805 | ₩73,383 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,312 | ₩73,592 | ₩73,044 | ₩73,491 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,205 | ₩73,352 | ₩73,099 | ₩73,268 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,405 | ₩73,512 | ₩73,019 | ₩73,120 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,032 | ₩73,419 | ₩73,032 | ₩73,236 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,059 | ₩73,205 | ₩72,792 | ₩72,905 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,752 | ₩73,125 | ₩72,752 | ₩73,012 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,112 | ₩73,179 | ₩72,112 | ₩72,999 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,139 | ₩72,832 | ₩72,139 | ₩72,555 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,432 | ₩72,845 | ₩72,432 | ₩72,745 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,287 | ₩72,565 | ₩72,104 | ₩72,439 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,485 | ₩72,499 | ₩71,659 | ₩72,481 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,725 | ₩72,312 | ₩71,352 | ₩72,232 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,405 | ₩71,472 | ₩70,154 | ₩70,989 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,352 | ₩72,840 | ₩70,565 | ₩70,578 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,499 | ₩72,499 | ₩71,539 | ₩71,712 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,659 | ₩72,048 | ₩71,058 | ₩71,563 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,072 | ₩72,776 | ₩71,823 | ₩72,109 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,552 | ₩72,779 | ₩71,405 | ₩72,408 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,832 | ₩73,072 | ₩72,192 | ₩72,392 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,645 | ₩74,072 | ₩73,139 | ₩73,355 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,179 | ₩73,549 | ₩72,352 | ₩73,443 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,752 | ₩73,651 | ₩72,712 | ₩73,599 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,285 | ₩72,488 | ₩71,579 | ₩72,488 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,352 | ₩73,352 | ₩72,552 | ₩72,595 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,045 | ₩73,739 | ₩73,045 | ₩73,515 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,739 | ₩73,765 | ₩73,075 | ₩73,075 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,872 | ₩74,325 | ₩73,847 | ₩74,125 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,752 | ₩74,240 | ₩73,739 | ₩74,005 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,299 | ₩74,339 | ₩73,752 | ₩73,844 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,272 | ₩74,539 | ₩73,845 | ₩74,165 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,032 | ₩74,072 | ₩73,939 | ₩73,999 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,392 | ₩73,965 | ₩73,312 | ₩73,932 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,339 | ₩73,339 | ₩73,125 | ₩73,313 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,525 | ₩73,016 | ₩72,339 | ₩72,912 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,259 | ₩73,259 | ₩72,139 | ₩72,516 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,459 | ₩73,528 | ₩73,189 | ₩73,377 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩72,992 | ₩73,459 | ₩72,920 | ₩73,357 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,565 | ₩72,965 | ₩72,152 | ₩72,847 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,032 | ₩73,243 | ₩72,139 | ₩72,475 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,459 | ₩73,005 | ₩72,152 | ₩72,625 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,912 | ₩72,685 | ₩71,445 | ₩72,451 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,659 | ₩73,112 | ₩72,405 | ₩72,665 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,325 | ₩73,347 | ₩71,685 | ₩71,725 | -2.18% | 3.3만 |
|---|