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 | ₩74,702 | ₩74,763 | ₩74,662 | ₩74,722 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,823 | ₩75,126 | ₩74,408 | ₩74,633 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,089 | ₩75,169 | ₩74,670 | ₩75,169 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,049 | ₩75,299 | ₩74,956 | ₩75,172 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,542 | ₩74,924 | ₩74,542 | ₩74,894 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,355 | ₩74,856 | ₩74,355 | ₩74,549 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,141 | ₩74,296 | ₩73,834 | ₩74,188 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,128 | ₩74,366 | ₩73,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,127 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩74,008 | ₩74,041 | ₩73,754 | ₩73,875 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩74,035 | ₩74,035 | ₩73,634 | ₩73,794 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,101 | ₩74,222 | ₩73,955 | ₩74,141 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,621 | ₩74,194 | ₩73,594 | ₩74,041 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,195 | ₩74,328 | ₩73,768 | ₩73,821 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,422 | ₩74,994 | ₩74,422 | ₩74,902 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,794 | ₩74,742 | ₩73,794 | ₩74,675 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,074 | ₩73,514 | ₩72,994 | ₩73,354 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,194 | ₩73,194 | ₩72,914 | ₩73,140 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,353 | ₩72,876 | ₩71,979 | ₩72,233 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,740 | ₩72,740 | ₩72,166 | ₩72,212 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,433 | ₩72,807 | ₩72,138 | ₩72,480 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,833 | ₩73,114 | ₩72,820 | ₩72,894 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,540 | ₩72,624 | ₩72,265 | ₩72,409 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,047 | ₩73,060 | ₩72,781 | ₩73,007 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,074 | ₩73,287 | ₩72,900 | ₩73,020 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,074 | ₩73,313 | ₩72,916 | ₩73,016 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,580 | ₩73,181 | ₩72,527 | ₩72,954 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,099 | ₩72,513 | ₩72,099 | ₩72,406 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,500 | ₩72,633 | ₩72,266 | ₩72,366 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,567 | ₩73,010 | ₩72,567 | ₩72,727 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,900 | ₩73,367 | ₩72,780 | ₩72,900 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,954 | ₩73,194 | ₩72,781 | ₩73,163 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,380 | ₩72,740 | ₩72,139 | ₩72,540 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,833 | ₩73,163 | ₩72,767 | ₩73,098 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,727 | ₩72,914 | ₩72,393 | ₩72,757 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,980 | ₩73,261 | ₩72,696 | ₩73,201 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,887 | ₩73,139 | ₩72,687 | ₩72,731 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,181 | ₩73,375 | ₩73,007 | ₩73,100 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,927 | ₩73,374 | ₩72,927 | ₩73,060 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,075 | ₩74,095 | ₩73,688 | ₩73,741 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩74,008 | ₩74,008 | ₩73,608 | ₩73,884 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,474 | ₩74,061 | ₩73,474 | ₩73,916 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,100 | ₩73,701 | ₩73,100 | ₩73,577 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,741 | ₩73,741 | ₩73,034 | ₩73,261 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,194 | ₩73,427 | ₩73,140 | ₩73,341 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,327 | ₩73,367 | ₩73,034 | ₩73,234 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,393 | ₩73,167 | ₩72,393 | ₩72,805 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,140 | ₩73,461 | ₩72,954 | ₩72,954 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,273 | ₩73,207 | ₩72,273 | ₩73,100 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,472 | ₩72,273 | ₩71,472 | ₩72,059 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,485 | ₩71,699 | ₩70,985 | ₩71,453 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,498 | ₩71,299 | ₩70,498 | ₩71,219 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,685 | ₩71,005 | ₩69,830 | ₩69,881 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,606 | ₩71,606 | ₩70,778 | ₩71,213 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,300 | ₩72,313 | ₩71,305 | ₩71,512 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩72,019 | ₩72,133 | ₩71,539 | ₩71,751 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,527 | ₩72,647 | ₩71,993 | ₩72,197 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,154 | ₩73,405 | ₩72,994 | ₩73,175 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,207 | ₩73,427 | ₩72,835 | ₩73,327 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,713 | ₩73,087 | ₩72,567 | ₩72,596 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,553 | ₩72,793 | ₩72,126 | ₩72,636 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,768 | ₩73,768 | ₩73,074 | ₩73,178 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,182 | ₩74,248 | ₩73,530 | ₩74,060 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,848 | ₩74,315 | ₩73,701 | ₩74,145 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,061 | ₩74,061 | ₩73,447 | ₩73,541 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,075 | ₩74,368 | ₩73,813 | ₩74,311 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,061 | ₩74,235 | ₩73,794 | ₩74,112 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,940 | ₩73,463 | ₩72,700 | ₩73,463 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,533 | ₩73,533 | ₩72,940 | ₩73,274 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,434 | ₩74,274 | ₩73,434 | ₩73,981 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,168 | ₩74,395 | ₩72,974 | ₩73,330 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩74,021 | ₩74,395 | ₩74,003 | ₩74,003 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,714 | ₩74,609 | ₩73,714 | ₩74,529 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,914 | ₩73,781 | ₩72,767 | ₩73,701 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,900 | ₩73,287 | ₩72,340 | ₩72,850 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,701 | ₩74,008 | ₩72,720 | ₩73,140 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,354 | ₩73,594 | ₩72,500 | ₩72,843 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,262 | ₩74,262 | ₩73,634 | ₩73,712 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,570 | ₩75,756 | ₩74,836 | ₩75,179 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,916 | ₩75,289 | ₩74,742 | ₩75,204 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,675 | ₩74,968 | ₩74,008 | ₩74,040 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,556 | ₩75,556 | ₩74,478 | ₩74,539 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,328 | ₩75,429 | ₩74,315 | ₩75,316 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,915 | ₩74,141 | ₩73,147 | ₩74,027 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,900 | ₩73,768 | ₩72,393 | ₩73,712 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,420 | ₩73,221 | ₩72,336 | ₩72,336 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,875 | ₩74,208 | ₩71,910 | ₩73,163 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,182 | ₩74,182 | ₩73,589 | ₩73,634 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,849 | ₩74,956 | ₩72,887 | ₩73,118 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,889 | ₩75,329 | ₩74,735 | ₩75,177 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,396 | ₩75,451 | ₩75,009 | ₩75,332 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,049 | ₩75,344 | ₩74,889 | ₩75,344 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,795 | ₩75,289 | ₩74,795 | ₩75,209 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,102 | ₩75,196 | ₩74,755 | ₩74,862 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,529 | ₩75,049 | ₩74,529 | ₩74,898 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,795 | ₩74,876 | ₩74,422 | ₩74,515 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,049 | ₩75,316 | ₩74,802 | ₩75,276 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,609 | ₩75,021 | ₩74,609 | ₩74,649 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,101 | ₩74,702 | ₩74,061 | ₩74,578 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,075 | ₩74,582 | ₩74,075 | ₩74,439 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,888 | ₩74,248 | ₩73,714 | ₩74,017 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,128 | ₩74,288 | ₩73,916 | ₩74,056 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,648 | ₩74,408 | ₩73,648 | ₩74,275 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,288 | ₩74,702 | ₩74,288 | ₩74,529 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,302 | ₩74,382 | ₩73,928 | ₩74,288 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,781 | ₩74,115 | ₩73,541 | ₩74,035 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,182 | ₩74,488 | ₩73,995 | ₩74,196 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,634 | ₩74,075 | ₩73,634 | ₩74,051 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,287 | ₩73,648 | ₩73,287 | ₩73,449 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,727 | ₩73,407 | ₩72,727 | ₩73,361 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,486 | ₩72,860 | ₩72,486 | ₩72,673 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,486 | ₩72,593 | ₩72,194 | ₩72,333 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,286 | ₩72,593 | ₩72,166 | ₩72,492 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,153 | ₩72,233 | ₩71,606 | ₩72,183 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,966 | ₩71,979 | ₩71,674 | ₩71,893 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,553 | ₩72,553 | ₩72,206 | ₩72,410 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,593 | ₩72,633 | ₩72,353 | ₩72,607 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,393 | ₩72,673 | ₩72,310 | ₩72,543 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,899 | ₩72,406 | ₩71,792 | ₩72,173 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,177 | ₩72,334 | ₩71,995 | ₩72,334 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,879 | ₩72,193 | ₩71,686 | ₩71,855 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,220 | ₩72,220 | ₩71,739 | ₩71,839 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,806 | ₩72,233 | ₩71,792 | ₩72,090 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,672 | ₩71,832 | ₩71,485 | ₩71,719 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,219 | ₩71,646 | ₩70,965 | ₩71,567 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,711 | ₩71,299 | ₩70,711 | ₩71,158 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,484 | ₩70,872 | ₩70,338 | ₩70,858 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,498 | ₩70,671 | ₩70,311 | ₩70,414 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,071 | ₩70,444 | ₩69,912 | ₩70,398 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,711 | ₩70,711 | ₩69,943 | ₩70,140 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,417 | ₩69,417 | ₩68,536 | ₩69,042 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,856 | ₩69,323 | ₩68,789 | ₩69,158 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,269 | ₩68,936 | ₩68,002 | ₩68,918 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,709 | ₩69,188 | ₩68,603 | ₩68,816 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,815 | ₩68,683 | ₩67,441 | ₩68,402 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,575 | ₩67,762 | ₩66,841 | ₩66,954 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,069 | ₩68,069 | ₩67,162 | ₩67,217 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,869 | ₩69,003 | ₩68,175 | ₩68,222 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,457 | ₩69,537 | ₩69,210 | ₩69,210 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,697 | ₩69,804 | ₩69,203 | ₩69,458 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,817 | ₩70,418 | ₩69,657 | ₩69,804 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,137 | ₩70,137 | ₩68,749 | ₩69,115 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,204 | ₩70,351 | ₩69,537 | ₩70,193 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,125 | ₩71,125 | ₩70,284 | ₩70,332 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,751 | ₩71,072 | ₩70,738 | ₩71,004 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,218 | ₩71,005 | ₩70,218 | ₩70,711 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,444 | ₩70,785 | ₩70,084 | ₩70,157 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩71,005 | ₩71,005 | ₩70,459 | ₩70,480 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,245 | ₩71,432 | ₩71,005 | ₩71,272 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,145 | ₩71,554 | ₩70,992 | ₩71,205 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,484 | ₩71,162 | ₩69,830 | ₩71,162 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,551 | ₩70,938 | ₩70,404 | ₩70,498 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,858 | ₩71,423 | ₩70,658 | ₩71,299 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,818 | ₩71,485 | ₩70,805 | ₩71,345 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩70,004 | ₩70,778 | ₩69,937 | ₩70,691 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,204 | ₩71,279 | ₩70,204 | ₩71,252 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,591 | ₩71,299 | ₩70,569 | ₩71,166 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,086 | ₩72,086 | ₩70,698 | ₩71,311 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,646 | ₩71,939 | ₩71,219 | ₩71,847 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,539 | ₩71,832 | ₩70,858 | ₩71,739 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,739 | ₩71,739 | ₩70,818 | ₩71,299 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,272 | ₩71,766 | ₩71,138 | ₩71,748 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,285 | ₩71,457 | ₩71,005 | ₩71,244 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,325 | ₩71,739 | ₩71,052 | ₩71,509 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,685 | ₩71,259 | ₩70,364 | ₩71,009 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,765 | ₩71,512 | ₩70,738 | ₩71,082 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,806 | ₩71,993 | ₩70,925 | ₩70,985 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,446 | ₩72,446 | ₩71,646 | ₩71,926 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,166 | ₩72,273 | ₩71,792 | ₩71,873 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,419 | ₩72,253 | ₩71,305 | ₩72,099 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,552 | ₩71,654 | ₩70,805 | ₩71,654 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,418 | ₩71,121 | ₩70,298 | ₩70,480 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,712 | ₩72,006 | ₩70,725 | ₩71,152 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,940 | ₩72,940 | ₩71,566 | ₩71,962 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,446 | ₩72,940 | ₩72,380 | ₩72,793 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,740 | ₩72,979 | ₩72,113 | ₩72,493 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,074 | ₩73,074 | ₩72,153 | ₩72,984 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,407 | ₩73,407 | ₩72,900 | ₩72,984 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,394 | ₩73,688 | ₩73,168 | ₩73,597 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩73,034 | ₩73,407 | ₩72,916 | ₩73,234 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,847 | ₩73,233 | ₩72,801 | ₩73,034 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,994 | ₩73,007 | ₩72,527 | ₩72,876 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,086 | ₩72,700 | ₩71,879 | ₩72,600 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,500 | ₩72,501 | ₩71,752 | ₩71,935 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,967 | ₩73,221 | ₩72,713 | ₩72,964 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,274 | ₩73,407 | ₩72,980 | ₩73,007 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,087 | ₩73,087 | ₩72,420 | ₩72,759 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,274 | ₩73,327 | ₩72,900 | ₩73,181 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,194 | ₩73,341 | ₩72,940 | ₩73,314 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,301 | ₩73,301 | ₩72,740 | ₩73,207 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,140 | ₩73,209 | ₩72,473 | ₩72,736 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,181 | ₩73,274 | ₩72,724 | ₩72,959 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,567 | ₩73,020 | ₩72,433 | ₩72,980 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,740 | ₩73,194 | ₩72,366 | ₩72,523 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,580 | ₩73,060 | ₩72,073 | ₩72,313 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,047 | ₩73,341 | ₩72,421 | ₩72,477 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,807 | ₩73,074 | ₩72,807 | ₩72,912 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,087 | ₩73,087 | ₩72,767 | ₩72,978 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩73,007 | ₩73,461 | ₩72,777 | ₩73,247 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,140 | ₩73,541 | ₩72,954 | ₩73,126 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,394 | ₩73,901 | ₩73,333 | ₩73,820 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,274 | ₩73,407 | ₩73,108 | ₩73,346 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,099 | ₩72,994 | ₩72,073 | ₩72,863 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,300 | ₩72,527 | ₩72,046 | ₩72,246 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,753 | ₩72,753 | ₩71,499 | ₩71,509 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,353 | ₩72,567 | ₩72,153 | ₩72,482 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,740 | ₩72,833 | ₩72,253 | ₩72,360 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,367 | ₩73,367 | ₩72,473 | ₩72,612 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,447 | ₩73,501 | ₩72,874 | ₩73,451 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,381 | ₩73,661 | ₩73,112 | ₩73,560 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,274 | ₩73,421 | ₩73,167 | ₩73,337 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,474 | ₩73,581 | ₩73,087 | ₩73,189 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,100 | ₩73,487 | ₩73,100 | ₩73,305 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,127 | ₩73,274 | ₩72,860 | ₩72,974 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,820 | ₩73,194 | ₩72,820 | ₩73,080 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,179 | ₩73,247 | ₩72,179 | ₩73,067 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,206 | ₩72,900 | ₩72,206 | ₩72,623 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,500 | ₩72,914 | ₩72,500 | ₩72,813 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,354 | ₩72,633 | ₩72,171 | ₩72,506 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,553 | ₩72,567 | ₩71,726 | ₩72,549 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,792 | ₩72,380 | ₩71,419 | ₩72,300 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,471 | ₩71,539 | ₩70,220 | ₩71,056 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,420 | ₩72,908 | ₩70,631 | ₩70,645 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,567 | ₩72,567 | ₩71,606 | ₩71,779 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,726 | ₩72,115 | ₩71,125 | ₩71,630 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,139 | ₩72,844 | ₩71,890 | ₩72,177 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,619 | ₩72,847 | ₩71,472 | ₩72,476 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,900 | ₩73,140 | ₩72,260 | ₩72,460 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,714 | ₩74,141 | ₩73,207 | ₩73,423 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,247 | ₩73,618 | ₩72,420 | ₩73,512 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,820 | ₩73,720 | ₩72,780 | ₩73,668 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,353 | ₩72,556 | ₩71,646 | ₩72,556 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,421 | ₩73,421 | ₩72,620 | ₩72,663 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,114 | ₩73,808 | ₩73,114 | ₩73,584 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,808 | ₩73,834 | ₩73,143 | ₩73,143 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,941 | ₩74,395 | ₩73,916 | ₩74,195 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,821 | ₩74,310 | ₩73,808 | ₩74,075 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,368 | ₩74,408 | ₩73,821 | ₩73,913 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,342 | ₩74,609 | ₩73,915 | ₩74,235 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,101 | ₩74,141 | ₩74,008 | ₩74,068 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,461 | ₩74,035 | ₩73,381 | ₩74,001 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,407 | ₩73,407 | ₩73,194 | ₩73,382 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,593 | ₩73,084 | ₩72,406 | ₩72,980 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,327 | ₩73,327 | ₩72,206 | ₩72,584 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,528 | ₩73,597 | ₩73,258 | ₩73,446 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,060 | ₩73,528 | ₩72,988 | ₩73,426 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,633 | ₩73,034 | ₩72,220 | ₩72,915 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,100 | ₩73,311 | ₩72,206 | ₩72,543 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,527 | ₩73,074 | ₩72,220 | ₩72,693 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,979 | ₩72,753 | ₩71,512 | ₩72,519 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,727 | ₩73,181 | ₩72,473 | ₩72,733 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,394 | ₩73,415 | ₩71,752 | ₩71,792 | -2.18% | 3.3만 |
|---|