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 | ₩74,681 | ₩74,742 | ₩74,641 | ₩74,701 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,802 | ₩75,105 | ₩74,387 | ₩74,611 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,068 | ₩75,148 | ₩74,649 | ₩75,148 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,028 | ₩75,277 | ₩74,934 | ₩75,150 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,521 | ₩74,902 | ₩74,521 | ₩74,873 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,334 | ₩74,834 | ₩74,334 | ₩74,527 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,120 | ₩74,275 | ₩73,813 | ₩74,167 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,107 | ₩74,345 | ₩73,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,106 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩73,987 | ₩74,020 | ₩73,733 | ₩73,854 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩74,014 | ₩74,014 | ₩73,613 | ₩73,773 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,080 | ₩74,200 | ₩73,934 | ₩74,120 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,600 | ₩74,172 | ₩73,573 | ₩74,020 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,174 | ₩74,307 | ₩73,747 | ₩73,800 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,401 | ₩74,973 | ₩74,401 | ₩74,881 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,773 | ₩74,721 | ₩73,773 | ₩74,654 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,053 | ₩73,493 | ₩72,973 | ₩73,333 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,173 | ₩73,173 | ₩72,893 | ₩73,120 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,332 | ₩72,855 | ₩71,959 | ₩72,212 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,719 | ₩72,719 | ₩72,146 | ₩72,191 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,412 | ₩72,786 | ₩72,118 | ₩72,459 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,813 | ₩73,093 | ₩72,799 | ₩72,873 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,519 | ₩72,603 | ₩72,244 | ₩72,388 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,026 | ₩73,040 | ₩72,761 | ₩72,986 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,053 | ₩73,266 | ₩72,879 | ₩73,000 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,053 | ₩73,292 | ₩72,895 | ₩72,996 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,559 | ₩73,160 | ₩72,506 | ₩72,933 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,079 | ₩72,493 | ₩72,079 | ₩72,386 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,479 | ₩72,613 | ₩72,246 | ₩72,346 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,546 | ₩72,989 | ₩72,546 | ₩72,706 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,879 | ₩73,346 | ₩72,759 | ₩72,879 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,933 | ₩73,173 | ₩72,761 | ₩73,142 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,359 | ₩72,719 | ₩72,119 | ₩72,519 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,813 | ₩73,142 | ₩72,746 | ₩73,077 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,706 | ₩72,893 | ₩72,372 | ₩72,737 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,960 | ₩73,240 | ₩72,675 | ₩73,180 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,866 | ₩73,118 | ₩72,666 | ₩72,710 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,160 | ₩73,354 | ₩72,986 | ₩73,080 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,906 | ₩73,353 | ₩72,906 | ₩73,040 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,054 | ₩74,074 | ₩73,667 | ₩73,720 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩73,987 | ₩73,987 | ₩73,587 | ₩73,863 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,453 | ₩74,040 | ₩73,453 | ₩73,895 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,080 | ₩73,680 | ₩73,080 | ₩73,556 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,720 | ₩73,720 | ₩73,013 | ₩73,240 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,173 | ₩73,407 | ₩73,120 | ₩73,320 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,306 | ₩73,346 | ₩73,013 | ₩73,213 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,372 | ₩73,146 | ₩72,372 | ₩72,785 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,120 | ₩73,440 | ₩72,933 | ₩72,933 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,252 | ₩73,186 | ₩72,252 | ₩73,080 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,452 | ₩72,252 | ₩71,452 | ₩72,039 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,465 | ₩71,679 | ₩70,965 | ₩71,433 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,478 | ₩71,278 | ₩70,478 | ₩71,198 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,665 | ₩70,985 | ₩69,811 | ₩69,861 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,585 | ₩71,585 | ₩70,758 | ₩71,193 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,279 | ₩72,292 | ₩71,285 | ₩71,492 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩71,999 | ₩72,112 | ₩71,518 | ₩71,731 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,506 | ₩72,626 | ₩71,972 | ₩72,176 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,133 | ₩73,384 | ₩72,973 | ₩73,154 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,186 | ₩73,407 | ₩72,814 | ₩73,306 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,693 | ₩73,066 | ₩72,546 | ₩72,575 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,533 | ₩72,773 | ₩72,106 | ₩72,615 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,747 | ₩73,747 | ₩73,053 | ₩73,157 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,160 | ₩74,227 | ₩73,509 | ₩74,039 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,827 | ₩74,294 | ₩73,680 | ₩74,124 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,040 | ₩74,040 | ₩73,427 | ₩73,520 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,054 | ₩74,347 | ₩73,792 | ₩74,290 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,040 | ₩74,214 | ₩73,773 | ₩74,091 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,919 | ₩73,443 | ₩72,679 | ₩73,443 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,512 | ₩73,512 | ₩72,919 | ₩73,253 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,413 | ₩74,252 | ₩73,413 | ₩73,960 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,147 | ₩74,374 | ₩72,953 | ₩73,309 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩74,000 | ₩74,374 | ₩73,982 | ₩73,982 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,693 | ₩74,587 | ₩73,693 | ₩74,507 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,893 | ₩73,760 | ₩72,746 | ₩73,680 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,879 | ₩73,266 | ₩72,319 | ₩72,829 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,680 | ₩73,987 | ₩72,699 | ₩73,120 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,333 | ₩73,573 | ₩72,479 | ₩72,822 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,240 | ₩74,240 | ₩73,613 | ₩73,691 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,548 | ₩75,735 | ₩74,814 | ₩75,157 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,894 | ₩75,268 | ₩74,721 | ₩75,182 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,654 | ₩74,946 | ₩73,987 | ₩74,019 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,535 | ₩75,535 | ₩74,457 | ₩74,518 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,307 | ₩75,408 | ₩74,294 | ₩75,295 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,894 | ₩74,120 | ₩73,126 | ₩74,006 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,879 | ₩73,747 | ₩72,372 | ₩73,691 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,399 | ₩73,200 | ₩72,315 | ₩72,315 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,854 | ₩74,187 | ₩71,889 | ₩73,142 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,160 | ₩74,160 | ₩73,568 | ₩73,613 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,828 | ₩74,934 | ₩72,866 | ₩73,097 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,868 | ₩75,308 | ₩74,714 | ₩75,156 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,375 | ₩75,429 | ₩74,988 | ₩75,311 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,028 | ₩75,323 | ₩74,868 | ₩75,323 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,774 | ₩75,268 | ₩74,774 | ₩75,188 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,081 | ₩75,174 | ₩74,734 | ₩74,841 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,507 | ₩75,028 | ₩74,507 | ₩74,877 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,774 | ₩74,854 | ₩74,401 | ₩74,494 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,028 | ₩75,295 | ₩74,781 | ₩75,255 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,587 | ₩75,000 | ₩74,587 | ₩74,627 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,080 | ₩74,681 | ₩74,040 | ₩74,557 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,054 | ₩74,561 | ₩74,054 | ₩74,418 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,867 | ₩74,227 | ₩73,693 | ₩73,996 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,107 | ₩74,267 | ₩73,895 | ₩74,035 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,627 | ₩74,387 | ₩73,627 | ₩74,254 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,267 | ₩74,681 | ₩74,267 | ₩74,507 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,280 | ₩74,361 | ₩73,907 | ₩74,267 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,760 | ₩74,094 | ₩73,520 | ₩74,014 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,160 | ₩74,467 | ₩73,974 | ₩74,175 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,613 | ₩74,054 | ₩73,613 | ₩74,030 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,266 | ₩73,627 | ₩73,266 | ₩73,428 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,706 | ₩73,387 | ₩72,706 | ₩73,340 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,466 | ₩72,839 | ₩72,466 | ₩72,653 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,466 | ₩72,573 | ₩72,174 | ₩72,312 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,266 | ₩72,573 | ₩72,146 | ₩72,471 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,132 | ₩72,212 | ₩71,585 | ₩72,163 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,945 | ₩71,959 | ₩71,653 | ₩71,872 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,533 | ₩72,533 | ₩72,186 | ₩72,390 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,573 | ₩72,613 | ₩72,332 | ₩72,586 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,372 | ₩72,653 | ₩72,290 | ₩72,522 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,879 | ₩72,386 | ₩71,772 | ₩72,152 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,156 | ₩72,314 | ₩71,975 | ₩72,314 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,859 | ₩72,172 | ₩71,665 | ₩71,835 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,199 | ₩72,199 | ₩71,719 | ₩71,819 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,785 | ₩72,212 | ₩71,772 | ₩72,070 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,652 | ₩71,812 | ₩71,465 | ₩71,699 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,198 | ₩71,625 | ₩70,945 | ₩71,546 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,691 | ₩71,278 | ₩70,691 | ₩71,138 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,464 | ₩70,851 | ₩70,318 | ₩70,838 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,478 | ₩70,651 | ₩70,291 | ₩70,394 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,051 | ₩70,424 | ₩69,892 | ₩70,378 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,691 | ₩70,691 | ₩69,923 | ₩70,120 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,397 | ₩69,397 | ₩68,516 | ₩69,022 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,837 | ₩69,304 | ₩68,770 | ₩69,138 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,249 | ₩68,917 | ₩67,983 | ₩68,898 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,690 | ₩69,169 | ₩68,583 | ₩68,797 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,796 | ₩68,663 | ₩67,422 | ₩68,383 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,556 | ₩67,742 | ₩66,822 | ₩66,935 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,049 | ₩68,049 | ₩67,143 | ₩67,198 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,850 | ₩68,983 | ₩68,156 | ₩68,203 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,437 | ₩69,517 | ₩69,190 | ₩69,190 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,677 | ₩69,784 | ₩69,183 | ₩69,438 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,797 | ₩70,398 | ₩69,637 | ₩69,784 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,117 | ₩70,117 | ₩68,730 | ₩69,095 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,184 | ₩70,331 | ₩69,517 | ₩70,174 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,105 | ₩71,105 | ₩70,264 | ₩70,312 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,731 | ₩71,051 | ₩70,718 | ₩70,983 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,198 | ₩70,985 | ₩70,198 | ₩70,691 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,424 | ₩70,765 | ₩70,064 | ₩70,137 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,985 | ₩70,985 | ₩70,439 | ₩70,460 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,225 | ₩71,412 | ₩70,985 | ₩71,252 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,125 | ₩71,533 | ₩70,971 | ₩71,185 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,464 | ₩71,142 | ₩69,811 | ₩71,142 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,531 | ₩70,918 | ₩70,384 | ₩70,478 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,838 | ₩71,402 | ₩70,638 | ₩71,278 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,798 | ₩71,465 | ₩70,785 | ₩71,325 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,984 | ₩70,758 | ₩69,917 | ₩70,671 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,184 | ₩71,258 | ₩70,184 | ₩71,232 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,571 | ₩71,278 | ₩70,548 | ₩71,146 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,066 | ₩72,066 | ₩70,678 | ₩71,290 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,625 | ₩71,919 | ₩71,198 | ₩71,827 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,518 | ₩71,812 | ₩70,838 | ₩71,719 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,719 | ₩71,719 | ₩70,798 | ₩71,278 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,252 | ₩71,745 | ₩71,118 | ₩71,728 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,265 | ₩71,437 | ₩70,985 | ₩71,224 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,305 | ₩71,719 | ₩71,031 | ₩71,489 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,665 | ₩71,238 | ₩70,344 | ₩70,989 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,745 | ₩71,492 | ₩70,718 | ₩71,062 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,785 | ₩71,972 | ₩70,905 | ₩70,965 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,426 | ₩72,426 | ₩71,625 | ₩71,905 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,146 | ₩72,252 | ₩71,772 | ₩71,852 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,398 | ₩72,232 | ₩71,285 | ₩72,079 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,532 | ₩71,633 | ₩70,785 | ₩71,633 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,398 | ₩71,101 | ₩70,278 | ₩70,460 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,692 | ₩71,985 | ₩70,705 | ₩71,132 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,919 | ₩72,919 | ₩71,545 | ₩71,941 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,426 | ₩72,919 | ₩72,359 | ₩72,773 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,719 | ₩72,958 | ₩72,092 | ₩72,473 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,053 | ₩73,053 | ₩72,132 | ₩72,964 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,387 | ₩73,387 | ₩72,879 | ₩72,964 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,373 | ₩73,667 | ₩73,148 | ₩73,576 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩73,013 | ₩73,387 | ₩72,895 | ₩73,213 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,826 | ₩73,212 | ₩72,781 | ₩73,013 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,973 | ₩72,986 | ₩72,506 | ₩72,855 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,066 | ₩72,679 | ₩71,859 | ₩72,579 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,479 | ₩72,481 | ₩71,732 | ₩71,915 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,946 | ₩73,200 | ₩72,693 | ₩72,944 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,253 | ₩73,387 | ₩72,960 | ₩72,986 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,066 | ₩73,066 | ₩72,399 | ₩72,738 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,253 | ₩73,306 | ₩72,879 | ₩73,160 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,173 | ₩73,320 | ₩72,919 | ₩73,293 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,280 | ₩73,280 | ₩72,719 | ₩73,186 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,120 | ₩73,188 | ₩72,452 | ₩72,715 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,160 | ₩73,253 | ₩72,703 | ₩72,938 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,546 | ₩73,000 | ₩72,412 | ₩72,960 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,719 | ₩73,173 | ₩72,346 | ₩72,502 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,559 | ₩73,040 | ₩72,052 | ₩72,292 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,026 | ₩73,320 | ₩72,400 | ₩72,456 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,786 | ₩73,053 | ₩72,786 | ₩72,891 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,066 | ₩73,066 | ₩72,746 | ₩72,957 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,986 | ₩73,440 | ₩72,757 | ₩73,226 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,120 | ₩73,520 | ₩72,933 | ₩73,105 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,373 | ₩73,880 | ₩73,312 | ₩73,799 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,253 | ₩73,387 | ₩73,088 | ₩73,325 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,079 | ₩72,973 | ₩72,052 | ₩72,842 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,279 | ₩72,506 | ₩72,026 | ₩72,226 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,733 | ₩72,733 | ₩71,478 | ₩71,489 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,332 | ₩72,546 | ₩72,132 | ₩72,462 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,719 | ₩72,813 | ₩72,232 | ₩72,339 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,346 | ₩73,346 | ₩72,452 | ₩72,591 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,427 | ₩73,480 | ₩72,853 | ₩73,431 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,360 | ₩73,640 | ₩73,092 | ₩73,539 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,253 | ₩73,400 | ₩73,146 | ₩73,316 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,453 | ₩73,560 | ₩73,066 | ₩73,168 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,080 | ₩73,467 | ₩73,080 | ₩73,284 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,106 | ₩73,253 | ₩72,839 | ₩72,953 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,799 | ₩73,173 | ₩72,799 | ₩73,060 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,159 | ₩73,226 | ₩72,159 | ₩73,046 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,186 | ₩72,879 | ₩72,186 | ₩72,602 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,479 | ₩72,893 | ₩72,479 | ₩72,793 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,334 | ₩72,613 | ₩72,151 | ₩72,486 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,533 | ₩72,546 | ₩71,705 | ₩72,529 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,772 | ₩72,359 | ₩71,398 | ₩72,279 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,451 | ₩71,518 | ₩70,200 | ₩71,035 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,399 | ₩72,887 | ₩70,611 | ₩70,624 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,546 | ₩72,546 | ₩71,585 | ₩71,759 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,705 | ₩72,095 | ₩71,105 | ₩71,609 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,119 | ₩72,823 | ₩71,869 | ₩72,156 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,599 | ₩72,826 | ₩71,452 | ₩72,455 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,879 | ₩73,120 | ₩72,239 | ₩72,439 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,693 | ₩74,120 | ₩73,186 | ₩73,403 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,226 | ₩73,597 | ₩72,399 | ₩73,491 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,799 | ₩73,699 | ₩72,759 | ₩73,647 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,332 | ₩72,535 | ₩71,625 | ₩72,535 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,400 | ₩73,400 | ₩72,599 | ₩72,642 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,093 | ₩73,787 | ₩73,093 | ₩73,563 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,787 | ₩73,813 | ₩73,122 | ₩73,122 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,920 | ₩74,374 | ₩73,895 | ₩74,174 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,800 | ₩74,288 | ₩73,787 | ₩74,054 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,347 | ₩74,387 | ₩73,800 | ₩73,892 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,321 | ₩74,587 | ₩73,894 | ₩74,214 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,080 | ₩74,120 | ₩73,987 | ₩74,047 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,440 | ₩74,014 | ₩73,360 | ₩73,980 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,387 | ₩73,387 | ₩73,173 | ₩73,361 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,573 | ₩73,064 | ₩72,386 | ₩72,960 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,306 | ₩73,306 | ₩72,186 | ₩72,563 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,507 | ₩73,576 | ₩73,237 | ₩73,425 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,040 | ₩73,507 | ₩72,968 | ₩73,405 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,613 | ₩73,013 | ₩72,199 | ₩72,894 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,080 | ₩73,290 | ₩72,186 | ₩72,522 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,506 | ₩73,053 | ₩72,199 | ₩72,673 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,959 | ₩72,733 | ₩71,492 | ₩72,498 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,706 | ₩73,160 | ₩72,452 | ₩72,713 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,373 | ₩73,395 | ₩71,732 | ₩71,772 | -2.18% | 3.3만 |
|---|