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 | ₩74,665 | ₩74,726 | ₩74,625 | ₩74,685 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,786 | ₩75,089 | ₩74,371 | ₩74,595 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,051 | ₩75,131 | ₩74,633 | ₩75,131 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,011 | ₩75,261 | ₩74,918 | ₩75,134 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,504 | ₩74,886 | ₩74,504 | ₩74,857 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,318 | ₩74,818 | ₩74,318 | ₩74,511 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,104 | ₩74,259 | ₩73,797 | ₩74,151 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,091 | ₩74,328 | ₩73,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,090 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩73,971 | ₩74,004 | ₩73,717 | ₩73,837 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩73,998 | ₩73,998 | ₩73,597 | ₩73,757 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,064 | ₩74,184 | ₩73,917 | ₩74,104 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,584 | ₩74,156 | ₩73,557 | ₩74,004 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,158 | ₩74,291 | ₩73,731 | ₩73,784 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,384 | ₩74,957 | ₩74,384 | ₩74,865 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,757 | ₩74,705 | ₩73,757 | ₩74,638 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,037 | ₩73,477 | ₩72,957 | ₩73,317 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,157 | ₩73,157 | ₩72,877 | ₩73,104 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,317 | ₩72,840 | ₩71,943 | ₩72,197 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,704 | ₩72,704 | ₩72,130 | ₩72,175 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,397 | ₩72,770 | ₩72,102 | ₩72,443 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,797 | ₩73,077 | ₩72,784 | ₩72,857 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,503 | ₩72,587 | ₩72,229 | ₩72,373 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,010 | ₩73,024 | ₩72,745 | ₩72,970 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,037 | ₩73,250 | ₩72,864 | ₩72,984 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,037 | ₩73,276 | ₩72,880 | ₩72,980 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,543 | ₩73,144 | ₩72,490 | ₩72,917 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,063 | ₩72,477 | ₩72,063 | ₩72,370 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,463 | ₩72,597 | ₩72,230 | ₩72,330 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,530 | ₩72,973 | ₩72,530 | ₩72,690 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,864 | ₩73,331 | ₩72,744 | ₩72,864 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,917 | ₩73,157 | ₩72,745 | ₩73,126 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,343 | ₩72,704 | ₩72,103 | ₩72,503 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,797 | ₩73,126 | ₩72,730 | ₩73,061 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,690 | ₩72,877 | ₩72,357 | ₩72,721 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,944 | ₩73,224 | ₩72,660 | ₩73,164 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,850 | ₩73,102 | ₩72,650 | ₩72,694 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,144 | ₩73,339 | ₩72,970 | ₩73,064 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,890 | ₩73,337 | ₩72,890 | ₩73,024 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,038 | ₩74,058 | ₩73,651 | ₩73,704 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩73,971 | ₩73,971 | ₩73,571 | ₩73,847 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,437 | ₩74,024 | ₩73,437 | ₩73,879 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,064 | ₩73,664 | ₩73,064 | ₩73,540 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,704 | ₩73,704 | ₩72,997 | ₩73,224 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,157 | ₩73,391 | ₩73,104 | ₩73,304 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,291 | ₩73,331 | ₩72,997 | ₩73,197 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,357 | ₩73,130 | ₩72,357 | ₩72,769 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,104 | ₩73,424 | ₩72,917 | ₩72,917 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,237 | ₩73,170 | ₩72,237 | ₩73,064 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,436 | ₩72,237 | ₩71,436 | ₩72,023 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,450 | ₩71,663 | ₩70,949 | ₩71,418 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,462 | ₩71,263 | ₩70,462 | ₩71,183 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,649 | ₩70,969 | ₩69,795 | ₩69,846 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,570 | ₩71,570 | ₩70,743 | ₩71,177 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,263 | ₩72,277 | ₩71,269 | ₩71,476 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩71,983 | ₩72,097 | ₩71,503 | ₩71,715 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,490 | ₩72,610 | ₩71,956 | ₩72,161 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,117 | ₩73,368 | ₩72,957 | ₩73,138 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,170 | ₩73,391 | ₩72,798 | ₩73,291 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,677 | ₩73,050 | ₩72,530 | ₩72,559 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,517 | ₩72,757 | ₩72,090 | ₩72,599 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,731 | ₩73,731 | ₩73,037 | ₩73,141 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,144 | ₩74,211 | ₩73,493 | ₩74,023 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,811 | ₩74,278 | ₩73,664 | ₩74,108 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,024 | ₩74,024 | ₩73,411 | ₩73,504 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,038 | ₩74,331 | ₩73,776 | ₩74,274 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,024 | ₩74,198 | ₩73,757 | ₩74,075 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,904 | ₩73,427 | ₩72,664 | ₩73,427 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,496 | ₩73,496 | ₩72,904 | ₩73,237 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,397 | ₩74,236 | ₩73,397 | ₩73,944 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,131 | ₩74,358 | ₩72,937 | ₩73,293 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩73,984 | ₩74,358 | ₩73,966 | ₩73,966 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,677 | ₩74,571 | ₩73,677 | ₩74,491 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,877 | ₩73,744 | ₩72,730 | ₩73,664 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,864 | ₩73,250 | ₩72,303 | ₩72,813 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,664 | ₩73,971 | ₩72,684 | ₩73,104 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,317 | ₩73,557 | ₩72,463 | ₩72,806 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,224 | ₩74,224 | ₩73,597 | ₩73,675 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,532 | ₩75,718 | ₩74,798 | ₩75,141 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,878 | ₩75,252 | ₩74,705 | ₩75,166 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,638 | ₩74,930 | ₩73,971 | ₩74,003 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,518 | ₩75,518 | ₩74,440 | ₩74,502 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,291 | ₩75,392 | ₩74,278 | ₩75,278 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,877 | ₩74,104 | ₩73,110 | ₩73,990 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,864 | ₩73,731 | ₩72,357 | ₩73,675 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,383 | ₩73,184 | ₩72,299 | ₩72,299 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,837 | ₩74,171 | ₩71,874 | ₩73,126 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,144 | ₩74,144 | ₩73,552 | ₩73,597 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,811 | ₩74,918 | ₩72,850 | ₩73,081 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,851 | ₩75,292 | ₩74,698 | ₩75,139 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,358 | ₩75,413 | ₩74,971 | ₩75,294 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,011 | ₩75,306 | ₩74,851 | ₩75,306 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,758 | ₩75,252 | ₩74,758 | ₩75,171 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,065 | ₩75,158 | ₩74,718 | ₩74,825 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,491 | ₩75,011 | ₩74,491 | ₩74,861 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,758 | ₩74,838 | ₩74,384 | ₩74,478 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,011 | ₩75,278 | ₩74,765 | ₩75,238 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,571 | ₩74,983 | ₩74,571 | ₩74,611 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,064 | ₩74,665 | ₩74,024 | ₩74,540 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,038 | ₩74,544 | ₩74,038 | ₩74,402 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,851 | ₩74,211 | ₩73,677 | ₩73,980 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,091 | ₩74,251 | ₩73,879 | ₩74,019 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,611 | ₩74,371 | ₩73,611 | ₩74,238 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,251 | ₩74,665 | ₩74,251 | ₩74,491 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,264 | ₩74,344 | ₩73,891 | ₩74,251 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,744 | ₩74,078 | ₩73,504 | ₩73,998 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,144 | ₩74,451 | ₩73,958 | ₩74,159 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,597 | ₩74,038 | ₩73,597 | ₩74,014 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,250 | ₩73,611 | ₩73,250 | ₩73,412 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,690 | ₩73,371 | ₩72,690 | ₩73,324 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,450 | ₩72,824 | ₩72,450 | ₩72,637 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,450 | ₩72,557 | ₩72,158 | ₩72,297 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,250 | ₩72,557 | ₩72,130 | ₩72,455 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,117 | ₩72,197 | ₩71,570 | ₩72,147 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,930 | ₩71,943 | ₩71,638 | ₩71,856 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,517 | ₩72,517 | ₩72,170 | ₩72,374 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,557 | ₩72,597 | ₩72,317 | ₩72,570 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,357 | ₩72,637 | ₩72,274 | ₩72,506 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,863 | ₩72,370 | ₩71,756 | ₩72,137 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,141 | ₩72,298 | ₩71,959 | ₩72,298 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,843 | ₩72,157 | ₩71,650 | ₩71,819 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,183 | ₩72,183 | ₩71,703 | ₩71,803 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,770 | ₩72,197 | ₩71,756 | ₩72,054 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,636 | ₩71,796 | ₩71,450 | ₩71,683 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,183 | ₩71,610 | ₩70,929 | ₩71,531 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,676 | ₩71,263 | ₩70,676 | ₩71,123 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,449 | ₩70,836 | ₩70,302 | ₩70,823 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,462 | ₩70,636 | ₩70,276 | ₩70,378 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,036 | ₩70,409 | ₩69,877 | ₩70,362 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,676 | ₩70,676 | ₩69,907 | ₩70,105 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,382 | ₩69,382 | ₩68,501 | ₩69,007 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,822 | ₩69,288 | ₩68,755 | ₩69,123 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,235 | ₩68,902 | ₩67,968 | ₩68,883 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,675 | ₩69,154 | ₩68,568 | ₩68,782 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,781 | ₩68,648 | ₩67,408 | ₩68,368 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,541 | ₩67,728 | ₩66,807 | ₩66,921 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,035 | ₩68,035 | ₩67,129 | ₩67,183 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,835 | ₩68,968 | ₩68,141 | ₩68,188 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,422 | ₩69,502 | ₩69,175 | ₩69,175 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,662 | ₩69,769 | ₩69,168 | ₩69,423 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,782 | ₩70,382 | ₩69,622 | ₩69,769 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,102 | ₩70,102 | ₩68,715 | ₩69,080 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,169 | ₩70,316 | ₩69,502 | ₩70,158 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,089 | ₩71,089 | ₩70,249 | ₩70,297 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,716 | ₩71,036 | ₩70,703 | ₩70,968 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,182 | ₩70,969 | ₩70,182 | ₩70,676 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,409 | ₩70,749 | ₩70,049 | ₩70,122 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,969 | ₩70,969 | ₩70,424 | ₩70,445 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,209 | ₩71,396 | ₩70,969 | ₩71,236 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,109 | ₩71,518 | ₩70,956 | ₩71,169 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,449 | ₩71,127 | ₩69,795 | ₩71,127 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,516 | ₩70,903 | ₩70,369 | ₩70,462 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,823 | ₩71,387 | ₩70,622 | ₩71,263 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,783 | ₩71,450 | ₩70,769 | ₩71,310 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,969 | ₩70,743 | ₩69,902 | ₩70,656 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,169 | ₩71,243 | ₩70,169 | ₩71,216 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,556 | ₩71,263 | ₩70,533 | ₩71,131 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,050 | ₩72,050 | ₩70,663 | ₩71,275 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,610 | ₩71,903 | ₩71,183 | ₩71,811 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,503 | ₩71,796 | ₩70,823 | ₩71,703 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,703 | ₩71,703 | ₩70,783 | ₩71,263 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,236 | ₩71,730 | ₩71,103 | ₩71,712 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,249 | ₩71,422 | ₩70,969 | ₩71,208 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,289 | ₩71,703 | ₩71,016 | ₩71,474 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,649 | ₩71,223 | ₩70,329 | ₩70,973 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,729 | ₩71,476 | ₩70,703 | ₩71,047 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,770 | ₩71,956 | ₩70,889 | ₩70,949 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,410 | ₩72,410 | ₩71,610 | ₩71,890 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,130 | ₩72,237 | ₩71,756 | ₩71,836 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,383 | ₩72,217 | ₩71,269 | ₩72,063 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,516 | ₩71,618 | ₩70,769 | ₩71,618 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,382 | ₩71,085 | ₩70,262 | ₩70,445 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,676 | ₩71,970 | ₩70,689 | ₩71,116 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,904 | ₩72,904 | ₩71,530 | ₩71,926 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,410 | ₩72,904 | ₩72,343 | ₩72,757 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,704 | ₩72,942 | ₩72,077 | ₩72,457 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,037 | ₩73,037 | ₩72,117 | ₩72,948 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,371 | ₩73,371 | ₩72,864 | ₩72,948 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,357 | ₩73,651 | ₩73,132 | ₩73,560 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩72,997 | ₩73,371 | ₩72,880 | ₩73,197 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,810 | ₩73,196 | ₩72,765 | ₩72,997 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,957 | ₩72,970 | ₩72,490 | ₩72,840 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,050 | ₩72,664 | ₩71,843 | ₩72,563 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,463 | ₩72,465 | ₩71,716 | ₩71,899 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,930 | ₩73,184 | ₩72,677 | ₩72,928 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,237 | ₩73,371 | ₩72,944 | ₩72,970 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,050 | ₩73,050 | ₩72,383 | ₩72,722 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,237 | ₩73,291 | ₩72,864 | ₩73,144 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,157 | ₩73,304 | ₩72,904 | ₩73,277 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,264 | ₩73,264 | ₩72,704 | ₩73,170 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,104 | ₩73,172 | ₩72,437 | ₩72,700 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,144 | ₩73,237 | ₩72,688 | ₩72,922 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,530 | ₩72,984 | ₩72,397 | ₩72,944 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,704 | ₩73,157 | ₩72,330 | ₩72,486 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,543 | ₩73,024 | ₩72,037 | ₩72,277 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,010 | ₩73,304 | ₩72,385 | ₩72,441 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,770 | ₩73,037 | ₩72,770 | ₩72,876 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,050 | ₩73,050 | ₩72,730 | ₩72,941 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,970 | ₩73,424 | ₩72,741 | ₩73,210 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,104 | ₩73,504 | ₩72,917 | ₩73,089 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,357 | ₩73,864 | ₩73,296 | ₩73,783 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,237 | ₩73,371 | ₩73,072 | ₩73,309 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,063 | ₩72,957 | ₩72,037 | ₩72,826 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,263 | ₩72,490 | ₩72,010 | ₩72,210 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,717 | ₩72,717 | ₩71,463 | ₩71,474 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,317 | ₩72,530 | ₩72,117 | ₩72,446 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,704 | ₩72,797 | ₩72,217 | ₩72,323 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,331 | ₩73,331 | ₩72,437 | ₩72,575 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,411 | ₩73,464 | ₩72,837 | ₩73,415 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,344 | ₩73,624 | ₩73,076 | ₩73,523 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,237 | ₩73,384 | ₩73,130 | ₩73,300 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,437 | ₩73,544 | ₩73,050 | ₩73,152 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,064 | ₩73,451 | ₩73,064 | ₩73,268 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,090 | ₩73,237 | ₩72,824 | ₩72,937 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,784 | ₩73,157 | ₩72,784 | ₩73,044 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,143 | ₩73,210 | ₩72,143 | ₩73,030 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,170 | ₩72,864 | ₩72,170 | ₩72,586 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,463 | ₩72,877 | ₩72,463 | ₩72,777 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,318 | ₩72,597 | ₩72,135 | ₩72,470 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,517 | ₩72,530 | ₩71,690 | ₩72,513 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,756 | ₩72,343 | ₩71,383 | ₩72,263 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,436 | ₩71,503 | ₩70,185 | ₩71,020 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,383 | ₩72,872 | ₩70,596 | ₩70,609 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,530 | ₩72,530 | ₩71,570 | ₩71,743 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,690 | ₩72,079 | ₩71,089 | ₩71,594 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,103 | ₩72,808 | ₩71,854 | ₩72,141 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,583 | ₩72,810 | ₩71,436 | ₩72,439 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,864 | ₩73,104 | ₩72,223 | ₩72,423 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,677 | ₩74,104 | ₩73,170 | ₩73,387 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,210 | ₩73,581 | ₩72,383 | ₩73,475 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,784 | ₩73,683 | ₩72,744 | ₩73,631 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,317 | ₩72,519 | ₩71,610 | ₩72,519 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,384 | ₩73,384 | ₩72,583 | ₩72,626 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,077 | ₩73,771 | ₩73,077 | ₩73,547 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,771 | ₩73,797 | ₩73,106 | ₩73,106 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,904 | ₩74,358 | ₩73,879 | ₩74,158 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,784 | ₩74,272 | ₩73,771 | ₩74,038 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,331 | ₩74,371 | ₩73,784 | ₩73,876 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,304 | ₩74,571 | ₩73,877 | ₩74,198 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,064 | ₩74,104 | ₩73,971 | ₩74,031 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,424 | ₩73,998 | ₩73,344 | ₩73,964 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,371 | ₩73,371 | ₩73,157 | ₩73,345 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,557 | ₩73,048 | ₩72,370 | ₩72,944 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,291 | ₩73,291 | ₩72,170 | ₩72,547 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,491 | ₩73,560 | ₩73,221 | ₩73,409 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,024 | ₩73,491 | ₩72,952 | ₩73,389 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,597 | ₩72,997 | ₩72,183 | ₩72,878 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,064 | ₩73,275 | ₩72,170 | ₩72,506 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,490 | ₩73,037 | ₩72,183 | ₩72,657 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,943 | ₩72,717 | ₩71,476 | ₩72,482 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,690 | ₩73,144 | ₩72,437 | ₩72,697 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,357 | ₩73,379 | ₩71,716 | ₩71,756 | -2.18% | 3.3만 |
|---|