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 | ₩74,693 | ₩74,754 | ₩74,652 | ₩74,713 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,814 | ₩75,117 | ₩74,399 | ₩74,623 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,080 | ₩75,160 | ₩74,660 | ₩75,160 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,039 | ₩75,289 | ₩74,946 | ₩75,162 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,532 | ₩74,914 | ₩74,532 | ₩74,885 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,346 | ₩74,846 | ₩74,346 | ₩74,539 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,132 | ₩74,287 | ₩73,825 | ₩74,179 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,119 | ₩74,356 | ₩73,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,117 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩73,999 | ₩74,032 | ₩73,745 | ₩73,865 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩74,025 | ₩74,025 | ₩73,625 | ₩73,785 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,092 | ₩74,212 | ₩73,945 | ₩74,132 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,612 | ₩74,184 | ₩73,585 | ₩74,032 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,185 | ₩74,319 | ₩73,758 | ₩73,812 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,412 | ₩74,985 | ₩74,412 | ₩74,893 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,785 | ₩74,733 | ₩73,785 | ₩74,666 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,064 | ₩73,505 | ₩72,984 | ₩73,345 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,185 | ₩73,185 | ₩72,904 | ₩73,131 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,344 | ₩72,867 | ₩71,970 | ₩72,224 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,731 | ₩72,731 | ₩72,157 | ₩72,202 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,424 | ₩72,798 | ₩72,129 | ₩72,471 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,824 | ₩73,104 | ₩72,811 | ₩72,884 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,531 | ₩72,615 | ₩72,256 | ₩72,400 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,038 | ₩73,051 | ₩72,772 | ₩72,998 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,064 | ₩73,278 | ₩72,891 | ₩73,011 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,064 | ₩73,303 | ₩72,907 | ₩73,007 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,571 | ₩73,171 | ₩72,517 | ₩72,944 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,090 | ₩72,504 | ₩72,090 | ₩72,397 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,491 | ₩72,624 | ₩72,257 | ₩72,357 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,557 | ₩73,000 | ₩72,557 | ₩72,717 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,891 | ₩73,358 | ₩72,771 | ₩72,891 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,944 | ₩73,185 | ₩72,772 | ₩73,154 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,370 | ₩72,731 | ₩72,130 | ₩72,531 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,824 | ₩73,154 | ₩72,757 | ₩73,088 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,717 | ₩72,904 | ₩72,384 | ₩72,748 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,971 | ₩73,251 | ₩72,687 | ₩73,191 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,878 | ₩73,130 | ₩72,677 | ₩72,721 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,171 | ₩73,366 | ₩72,998 | ₩73,091 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,918 | ₩73,365 | ₩72,918 | ₩73,051 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,065 | ₩74,085 | ₩73,678 | ₩73,732 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩73,999 | ₩73,999 | ₩73,598 | ₩73,874 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,465 | ₩74,052 | ₩73,465 | ₩73,906 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,091 | ₩73,692 | ₩73,091 | ₩73,568 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,732 | ₩73,732 | ₩73,024 | ₩73,251 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,185 | ₩73,418 | ₩73,131 | ₩73,331 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,318 | ₩73,358 | ₩73,024 | ₩73,225 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,384 | ₩73,158 | ₩72,384 | ₩72,796 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,131 | ₩73,451 | ₩72,944 | ₩72,944 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,264 | ₩73,198 | ₩72,264 | ₩73,091 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,463 | ₩72,264 | ₩71,463 | ₩72,050 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,476 | ₩71,690 | ₩70,976 | ₩71,444 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,489 | ₩71,290 | ₩70,489 | ₩71,209 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,676 | ₩70,996 | ₩69,822 | ₩69,872 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,596 | ₩71,596 | ₩70,769 | ₩71,204 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,290 | ₩72,304 | ₩71,296 | ₩71,503 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩72,010 | ₩72,124 | ₩71,530 | ₩71,742 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,517 | ₩72,637 | ₩71,983 | ₩72,188 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,144 | ₩73,395 | ₩72,984 | ₩73,166 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,198 | ₩73,418 | ₩72,826 | ₩73,318 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,704 | ₩73,078 | ₩72,557 | ₩72,587 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,544 | ₩72,784 | ₩72,117 | ₩72,627 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,758 | ₩73,758 | ₩73,064 | ₩73,169 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,172 | ₩74,239 | ₩73,521 | ₩74,051 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,838 | ₩74,306 | ₩73,692 | ₩74,136 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,052 | ₩74,052 | ₩73,438 | ₩73,531 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,065 | ₩74,359 | ₩73,804 | ₩74,302 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,052 | ₩74,225 | ₩73,785 | ₩74,103 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,931 | ₩73,454 | ₩72,691 | ₩73,454 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,523 | ₩73,523 | ₩72,931 | ₩73,265 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,425 | ₩74,264 | ₩73,425 | ₩73,972 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,159 | ₩74,386 | ₩72,964 | ₩73,321 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩74,012 | ₩74,386 | ₩73,993 | ₩73,993 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,705 | ₩74,599 | ₩73,705 | ₩74,519 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,904 | ₩73,772 | ₩72,757 | ₩73,692 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,891 | ₩73,278 | ₩72,330 | ₩72,840 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,692 | ₩73,999 | ₩72,711 | ₩73,131 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,345 | ₩73,585 | ₩72,491 | ₩72,834 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,252 | ₩74,252 | ₩73,625 | ₩73,702 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,560 | ₩75,747 | ₩74,826 | ₩75,169 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,906 | ₩75,280 | ₩74,733 | ₩75,194 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,666 | ₩74,958 | ₩73,999 | ₩74,031 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,547 | ₩75,547 | ₩74,468 | ₩74,530 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,319 | ₩75,420 | ₩74,306 | ₩75,306 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,905 | ₩74,132 | ₩73,138 | ₩74,017 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,891 | ₩73,758 | ₩72,384 | ₩73,702 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,411 | ₩73,211 | ₩72,326 | ₩72,326 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,865 | ₩74,199 | ₩71,901 | ₩73,154 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,172 | ₩74,172 | ₩73,580 | ₩73,625 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,839 | ₩74,946 | ₩72,878 | ₩73,108 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,879 | ₩75,320 | ₩74,726 | ₩75,168 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,386 | ₩75,441 | ₩74,999 | ₩75,322 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,039 | ₩75,334 | ₩74,879 | ₩75,334 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,786 | ₩75,280 | ₩74,786 | ₩75,200 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,093 | ₩75,186 | ₩74,746 | ₩74,853 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,519 | ₩75,039 | ₩74,519 | ₩74,889 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,786 | ₩74,866 | ₩74,412 | ₩74,506 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,039 | ₩75,306 | ₩74,793 | ₩75,266 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,599 | ₩75,011 | ₩74,599 | ₩74,639 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,092 | ₩74,693 | ₩74,052 | ₩74,568 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,065 | ₩74,572 | ₩74,065 | ₩74,430 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,878 | ₩74,239 | ₩73,705 | ₩74,008 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,119 | ₩74,279 | ₩73,906 | ₩74,047 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,638 | ₩74,399 | ₩73,638 | ₩74,265 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,279 | ₩74,693 | ₩74,279 | ₩74,519 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,292 | ₩74,372 | ₩73,919 | ₩74,279 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,772 | ₩74,105 | ₩73,531 | ₩74,025 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,172 | ₩74,479 | ₩73,985 | ₩74,187 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,625 | ₩74,065 | ₩73,625 | ₩74,041 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,278 | ₩73,638 | ₩73,278 | ₩73,439 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,717 | ₩73,398 | ₩72,717 | ₩73,351 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,477 | ₩72,851 | ₩72,477 | ₩72,664 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,477 | ₩72,584 | ₩72,185 | ₩72,324 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,277 | ₩72,584 | ₩72,157 | ₩72,483 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,144 | ₩72,224 | ₩71,596 | ₩72,174 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,957 | ₩71,970 | ₩71,665 | ₩71,883 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,544 | ₩72,544 | ₩72,197 | ₩72,401 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,584 | ₩72,624 | ₩72,344 | ₩72,597 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,384 | ₩72,664 | ₩72,301 | ₩72,533 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,890 | ₩72,397 | ₩71,783 | ₩72,164 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,168 | ₩72,325 | ₩71,986 | ₩72,325 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,870 | ₩72,184 | ₩71,677 | ₩71,846 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,210 | ₩72,210 | ₩71,730 | ₩71,830 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,797 | ₩72,224 | ₩71,783 | ₩72,081 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,663 | ₩71,823 | ₩71,476 | ₩71,710 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,209 | ₩71,636 | ₩70,956 | ₩71,558 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,702 | ₩71,290 | ₩70,702 | ₩71,149 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,475 | ₩70,862 | ₩70,329 | ₩70,849 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,489 | ₩70,662 | ₩70,302 | ₩70,405 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,062 | ₩70,435 | ₩69,903 | ₩70,389 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,702 | ₩70,702 | ₩69,934 | ₩70,131 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,408 | ₩69,408 | ₩68,527 | ₩69,033 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,847 | ₩69,314 | ₩68,781 | ₩69,149 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,260 | ₩68,927 | ₩67,993 | ₩68,909 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,701 | ₩69,180 | ₩68,594 | ₩68,807 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,806 | ₩68,674 | ₩67,433 | ₩68,394 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,566 | ₩67,753 | ₩66,832 | ₩66,946 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,060 | ₩68,060 | ₩67,154 | ₩67,209 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,861 | ₩68,994 | ₩68,167 | ₩68,213 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,448 | ₩69,528 | ₩69,201 | ₩69,201 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,688 | ₩69,795 | ₩69,194 | ₩69,449 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,808 | ₩70,409 | ₩69,648 | ₩69,795 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,128 | ₩70,128 | ₩68,741 | ₩69,106 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,195 | ₩70,342 | ₩69,528 | ₩70,185 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,116 | ₩71,116 | ₩70,275 | ₩70,323 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,742 | ₩71,063 | ₩70,729 | ₩70,995 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,209 | ₩70,996 | ₩70,209 | ₩70,702 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,435 | ₩70,776 | ₩70,075 | ₩70,149 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,996 | ₩70,996 | ₩70,450 | ₩70,471 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,236 | ₩71,423 | ₩70,996 | ₩71,263 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,136 | ₩71,544 | ₩70,983 | ₩71,196 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,475 | ₩71,153 | ₩69,822 | ₩71,153 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,542 | ₩70,929 | ₩70,395 | ₩70,489 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,849 | ₩71,414 | ₩70,649 | ₩71,290 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,809 | ₩71,476 | ₩70,796 | ₩71,336 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,995 | ₩70,769 | ₩69,928 | ₩70,682 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,195 | ₩71,270 | ₩70,195 | ₩71,243 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,582 | ₩71,290 | ₩70,560 | ₩71,157 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,077 | ₩72,077 | ₩70,689 | ₩71,302 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,636 | ₩71,930 | ₩71,209 | ₩71,838 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,530 | ₩71,823 | ₩70,849 | ₩71,730 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,730 | ₩71,730 | ₩70,809 | ₩71,290 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,263 | ₩71,757 | ₩71,129 | ₩71,739 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,276 | ₩71,448 | ₩70,996 | ₩71,235 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,316 | ₩71,730 | ₩71,043 | ₩71,500 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,676 | ₩71,249 | ₩70,355 | ₩71,000 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,756 | ₩71,503 | ₩70,729 | ₩71,073 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,797 | ₩71,983 | ₩70,916 | ₩70,976 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,437 | ₩72,437 | ₩71,636 | ₩71,917 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,157 | ₩72,264 | ₩71,783 | ₩71,863 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,410 | ₩72,244 | ₩71,296 | ₩72,090 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,543 | ₩71,645 | ₩70,796 | ₩71,645 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,409 | ₩71,112 | ₩70,289 | ₩70,471 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,703 | ₩71,997 | ₩70,716 | ₩71,143 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,931 | ₩72,931 | ₩71,556 | ₩71,953 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,437 | ₩72,931 | ₩72,370 | ₩72,784 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,731 | ₩72,970 | ₩72,104 | ₩72,484 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,064 | ₩73,064 | ₩72,144 | ₩72,975 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,398 | ₩73,398 | ₩72,891 | ₩72,975 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,385 | ₩73,678 | ₩73,159 | ₩73,588 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩73,024 | ₩73,398 | ₩72,907 | ₩73,225 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,838 | ₩73,223 | ₩72,792 | ₩73,024 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,984 | ₩72,998 | ₩72,517 | ₩72,867 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,077 | ₩72,691 | ₩71,870 | ₩72,591 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,491 | ₩72,492 | ₩71,743 | ₩71,926 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,958 | ₩73,211 | ₩72,704 | ₩72,955 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,265 | ₩73,398 | ₩72,971 | ₩72,998 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,078 | ₩73,078 | ₩72,411 | ₩72,749 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,265 | ₩73,318 | ₩72,891 | ₩73,171 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,185 | ₩73,331 | ₩72,931 | ₩73,305 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,291 | ₩73,291 | ₩72,731 | ₩73,198 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,131 | ₩73,199 | ₩72,464 | ₩72,727 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,171 | ₩73,265 | ₩72,715 | ₩72,950 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,557 | ₩73,011 | ₩72,424 | ₩72,971 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,731 | ₩73,185 | ₩72,357 | ₩72,513 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,571 | ₩73,051 | ₩72,064 | ₩72,304 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,038 | ₩73,331 | ₩72,412 | ₩72,468 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,798 | ₩73,064 | ₩72,798 | ₩72,903 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,078 | ₩73,078 | ₩72,757 | ₩72,968 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,998 | ₩73,451 | ₩72,768 | ₩73,238 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,131 | ₩73,531 | ₩72,944 | ₩73,116 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,385 | ₩73,892 | ₩73,323 | ₩73,810 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,265 | ₩73,398 | ₩73,099 | ₩73,337 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,090 | ₩72,984 | ₩72,064 | ₩72,854 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,290 | ₩72,517 | ₩72,037 | ₩72,237 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,744 | ₩72,744 | ₩71,490 | ₩71,500 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,344 | ₩72,557 | ₩72,144 | ₩72,473 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,731 | ₩72,824 | ₩72,244 | ₩72,350 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,358 | ₩73,358 | ₩72,464 | ₩72,603 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,438 | ₩73,491 | ₩72,864 | ₩73,442 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,371 | ₩73,652 | ₩73,103 | ₩73,550 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,265 | ₩73,411 | ₩73,158 | ₩73,327 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,465 | ₩73,572 | ₩73,078 | ₩73,179 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,091 | ₩73,478 | ₩73,091 | ₩73,295 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,118 | ₩73,265 | ₩72,851 | ₩72,964 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,811 | ₩73,185 | ₩72,811 | ₩73,071 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,170 | ₩73,238 | ₩72,170 | ₩73,058 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,197 | ₩72,891 | ₩72,197 | ₩72,613 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,491 | ₩72,904 | ₩72,491 | ₩72,804 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,345 | ₩72,624 | ₩72,162 | ₩72,497 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,544 | ₩72,557 | ₩71,717 | ₩72,540 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,783 | ₩72,370 | ₩71,410 | ₩72,290 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,462 | ₩71,530 | ₩70,211 | ₩71,047 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,411 | ₩72,899 | ₩70,622 | ₩70,636 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,557 | ₩72,557 | ₩71,596 | ₩71,770 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,717 | ₩72,106 | ₩71,116 | ₩71,620 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,130 | ₩72,835 | ₩71,881 | ₩72,168 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,610 | ₩72,838 | ₩71,463 | ₩72,467 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,891 | ₩73,131 | ₩72,250 | ₩72,451 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,705 | ₩74,132 | ₩73,198 | ₩73,414 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,238 | ₩73,609 | ₩72,411 | ₩73,502 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,811 | ₩73,710 | ₩72,771 | ₩73,658 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,344 | ₩72,547 | ₩71,636 | ₩72,547 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,411 | ₩73,411 | ₩72,611 | ₩72,653 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,104 | ₩73,798 | ₩73,104 | ₩73,574 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,798 | ₩73,825 | ₩73,134 | ₩73,134 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,932 | ₩74,386 | ₩73,906 | ₩74,185 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,812 | ₩74,300 | ₩73,798 | ₩74,065 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,359 | ₩74,399 | ₩73,812 | ₩73,904 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,332 | ₩74,599 | ₩73,905 | ₩74,225 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,092 | ₩74,132 | ₩73,999 | ₩74,059 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,451 | ₩74,025 | ₩73,371 | ₩73,992 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,398 | ₩73,398 | ₩73,185 | ₩73,373 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,584 | ₩73,075 | ₩72,397 | ₩72,971 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,318 | ₩73,318 | ₩72,197 | ₩72,575 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,518 | ₩73,588 | ₩73,249 | ₩73,437 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,051 | ₩73,518 | ₩72,979 | ₩73,417 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,624 | ₩73,024 | ₩72,210 | ₩72,906 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,091 | ₩73,302 | ₩72,197 | ₩72,533 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,517 | ₩73,064 | ₩72,210 | ₩72,684 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,970 | ₩72,744 | ₩71,503 | ₩72,509 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,717 | ₩73,171 | ₩72,464 | ₩72,724 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,385 | ₩73,406 | ₩71,743 | ₩71,783 | -2.18% | 3.3만 |
|---|