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 | ₩74,699 | ₩74,760 | ₩74,659 | ₩74,719 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,820 | ₩75,123 | ₩74,405 | ₩74,629 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,086 | ₩75,166 | ₩74,667 | ₩75,166 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,046 | ₩75,295 | ₩74,952 | ₩75,168 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,539 | ₩74,920 | ₩74,539 | ₩74,891 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,352 | ₩74,852 | ₩74,352 | ₩74,545 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,138 | ₩74,293 | ₩73,831 | ₩74,185 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,125 | ₩74,362 | ₩73,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,123 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩74,005 | ₩74,038 | ₩73,751 | ₩73,871 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩74,031 | ₩74,031 | ₩73,631 | ₩73,791 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,098 | ₩74,218 | ₩73,951 | ₩74,138 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,618 | ₩74,190 | ₩73,591 | ₩74,038 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,192 | ₩74,325 | ₩73,764 | ₩73,818 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,418 | ₩74,991 | ₩74,418 | ₩74,899 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,791 | ₩74,739 | ₩73,791 | ₩74,672 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,070 | ₩73,511 | ₩72,990 | ₩73,351 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,191 | ₩73,191 | ₩72,910 | ₩73,137 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,350 | ₩72,873 | ₩71,976 | ₩72,230 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,737 | ₩72,737 | ₩72,163 | ₩72,208 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,430 | ₩72,804 | ₩72,135 | ₩72,477 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,830 | ₩73,110 | ₩72,817 | ₩72,890 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,537 | ₩72,621 | ₩72,262 | ₩72,406 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,044 | ₩73,057 | ₩72,778 | ₩73,004 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,070 | ₩73,284 | ₩72,897 | ₩73,017 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,070 | ₩73,309 | ₩72,913 | ₩73,013 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,577 | ₩73,177 | ₩72,523 | ₩72,950 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,096 | ₩72,510 | ₩72,096 | ₩72,403 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,497 | ₩72,630 | ₩72,263 | ₩72,363 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,563 | ₩73,006 | ₩72,563 | ₩72,723 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,897 | ₩73,364 | ₩72,777 | ₩72,897 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,950 | ₩73,191 | ₩72,778 | ₩73,160 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,376 | ₩72,737 | ₩72,136 | ₩72,537 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,830 | ₩73,160 | ₩72,763 | ₩73,094 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,723 | ₩72,910 | ₩72,390 | ₩72,754 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,977 | ₩73,257 | ₩72,693 | ₩73,197 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,884 | ₩73,136 | ₩72,683 | ₩72,727 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,177 | ₩73,372 | ₩73,004 | ₩73,097 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,924 | ₩73,371 | ₩72,924 | ₩73,057 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,071 | ₩74,091 | ₩73,684 | ₩73,738 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩74,005 | ₩74,005 | ₩73,604 | ₩73,881 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,471 | ₩74,058 | ₩73,471 | ₩73,913 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,097 | ₩73,698 | ₩73,097 | ₩73,574 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,738 | ₩73,738 | ₩73,030 | ₩73,257 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,191 | ₩73,424 | ₩73,137 | ₩73,337 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,324 | ₩73,364 | ₩73,030 | ₩73,231 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,390 | ₩73,164 | ₩72,390 | ₩72,802 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,137 | ₩73,457 | ₩72,950 | ₩72,950 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,270 | ₩73,204 | ₩72,270 | ₩73,097 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,469 | ₩72,270 | ₩71,469 | ₩72,056 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,482 | ₩71,696 | ₩70,982 | ₩71,450 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,495 | ₩71,295 | ₩70,495 | ₩71,215 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,681 | ₩71,002 | ₩69,827 | ₩69,878 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,602 | ₩71,602 | ₩70,775 | ₩71,210 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,296 | ₩72,310 | ₩71,302 | ₩71,509 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩72,016 | ₩72,130 | ₩71,536 | ₩71,748 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,523 | ₩72,643 | ₩71,989 | ₩72,194 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,151 | ₩73,401 | ₩72,990 | ₩73,172 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,204 | ₩73,424 | ₩72,832 | ₩73,324 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,710 | ₩73,084 | ₩72,563 | ₩72,593 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,550 | ₩72,790 | ₩72,123 | ₩72,633 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,764 | ₩73,764 | ₩73,070 | ₩73,175 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,178 | ₩74,245 | ₩73,527 | ₩74,057 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,845 | ₩74,312 | ₩73,698 | ₩74,142 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,058 | ₩74,058 | ₩73,444 | ₩73,538 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,071 | ₩74,365 | ₩73,810 | ₩74,308 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,058 | ₩74,232 | ₩73,791 | ₩74,109 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,937 | ₩73,460 | ₩72,697 | ₩73,460 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,530 | ₩73,530 | ₩72,937 | ₩73,271 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,431 | ₩74,270 | ₩73,431 | ₩73,978 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,165 | ₩74,392 | ₩72,970 | ₩73,327 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩74,018 | ₩74,392 | ₩73,999 | ₩73,999 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,711 | ₩74,605 | ₩73,711 | ₩74,525 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,910 | ₩73,778 | ₩72,763 | ₩73,698 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,897 | ₩73,284 | ₩72,336 | ₩72,846 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,698 | ₩74,005 | ₩72,717 | ₩73,137 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,351 | ₩73,591 | ₩72,497 | ₩72,840 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,258 | ₩74,258 | ₩73,631 | ₩73,708 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,566 | ₩75,753 | ₩74,832 | ₩75,175 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,912 | ₩75,286 | ₩74,739 | ₩75,200 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,672 | ₩74,964 | ₩74,005 | ₩74,037 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,553 | ₩75,553 | ₩74,474 | ₩74,536 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,325 | ₩75,426 | ₩74,312 | ₩75,313 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,911 | ₩74,138 | ₩73,144 | ₩74,023 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,897 | ₩73,764 | ₩72,390 | ₩73,708 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,416 | ₩73,217 | ₩72,332 | ₩72,332 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,871 | ₩74,205 | ₩71,907 | ₩73,160 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,178 | ₩74,178 | ₩73,586 | ₩73,631 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,845 | ₩74,952 | ₩72,884 | ₩73,114 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,886 | ₩75,326 | ₩74,732 | ₩75,174 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,393 | ₩75,447 | ₩75,006 | ₩75,329 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,046 | ₩75,341 | ₩74,886 | ₩75,341 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,792 | ₩75,286 | ₩74,792 | ₩75,206 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,099 | ₩75,192 | ₩74,752 | ₩74,859 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,525 | ₩75,046 | ₩74,525 | ₩74,895 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,792 | ₩74,872 | ₩74,418 | ₩74,512 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,046 | ₩75,313 | ₩74,799 | ₩75,273 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,605 | ₩75,018 | ₩74,605 | ₩74,645 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,098 | ₩74,699 | ₩74,058 | ₩74,575 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,071 | ₩74,579 | ₩74,071 | ₩74,436 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,885 | ₩74,245 | ₩73,711 | ₩74,014 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,125 | ₩74,285 | ₩73,913 | ₩74,053 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,644 | ₩74,405 | ₩73,644 | ₩74,272 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,285 | ₩74,699 | ₩74,285 | ₩74,525 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,298 | ₩74,378 | ₩73,925 | ₩74,285 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,778 | ₩74,111 | ₩73,538 | ₩74,031 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,178 | ₩74,485 | ₩73,991 | ₩74,193 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,631 | ₩74,071 | ₩73,631 | ₩74,047 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,284 | ₩73,644 | ₩73,284 | ₩73,445 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,723 | ₩73,404 | ₩72,723 | ₩73,357 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,483 | ₩72,857 | ₩72,483 | ₩72,670 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,483 | ₩72,590 | ₩72,191 | ₩72,330 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,283 | ₩72,590 | ₩72,163 | ₩72,489 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,150 | ₩72,230 | ₩71,602 | ₩72,180 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,963 | ₩71,976 | ₩71,670 | ₩71,889 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,550 | ₩72,550 | ₩72,203 | ₩72,407 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,590 | ₩72,630 | ₩72,350 | ₩72,603 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,390 | ₩72,670 | ₩72,307 | ₩72,539 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,896 | ₩72,403 | ₩71,789 | ₩72,170 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,174 | ₩72,331 | ₩71,992 | ₩72,331 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,876 | ₩72,190 | ₩71,682 | ₩71,852 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,216 | ₩72,216 | ₩71,736 | ₩71,836 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,803 | ₩72,230 | ₩71,789 | ₩72,087 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,669 | ₩71,829 | ₩71,482 | ₩71,716 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,215 | ₩71,642 | ₩70,962 | ₩71,564 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,708 | ₩71,295 | ₩70,708 | ₩71,155 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,481 | ₩70,868 | ₩70,334 | ₩70,855 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,495 | ₩70,668 | ₩70,308 | ₩70,411 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,068 | ₩70,441 | ₩69,909 | ₩70,395 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,708 | ₩70,708 | ₩69,939 | ₩70,137 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,414 | ₩69,414 | ₩68,533 | ₩69,039 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,853 | ₩69,320 | ₩68,786 | ₩69,155 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,266 | ₩68,933 | ₩67,999 | ₩68,914 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,706 | ₩69,185 | ₩68,599 | ₩68,813 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,812 | ₩68,680 | ₩67,438 | ₩68,399 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,572 | ₩67,759 | ₩66,838 | ₩66,951 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,066 | ₩68,066 | ₩67,159 | ₩67,214 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,866 | ₩69,000 | ₩68,172 | ₩68,219 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,454 | ₩69,534 | ₩69,207 | ₩69,207 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,694 | ₩69,801 | ₩69,200 | ₩69,455 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,814 | ₩70,415 | ₩69,654 | ₩69,801 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,134 | ₩70,134 | ₩68,746 | ₩69,112 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,201 | ₩70,348 | ₩69,534 | ₩70,190 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,122 | ₩71,122 | ₩70,281 | ₩70,329 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,748 | ₩71,069 | ₩70,735 | ₩71,000 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,214 | ₩71,002 | ₩70,214 | ₩70,708 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,441 | ₩70,782 | ₩70,081 | ₩70,154 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩71,002 | ₩71,002 | ₩70,456 | ₩70,477 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,242 | ₩71,429 | ₩71,002 | ₩71,269 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,142 | ₩71,550 | ₩70,988 | ₩71,202 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,481 | ₩71,159 | ₩69,827 | ₩71,159 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,548 | ₩70,935 | ₩70,401 | ₩70,495 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,855 | ₩71,420 | ₩70,655 | ₩71,295 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,815 | ₩71,482 | ₩70,802 | ₩71,342 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩70,001 | ₩70,775 | ₩69,934 | ₩70,688 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,201 | ₩71,275 | ₩70,201 | ₩71,249 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,588 | ₩71,295 | ₩70,565 | ₩71,163 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,083 | ₩72,083 | ₩70,695 | ₩71,307 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,642 | ₩71,936 | ₩71,215 | ₩71,844 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,536 | ₩71,829 | ₩70,855 | ₩71,736 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,736 | ₩71,736 | ₩70,815 | ₩71,295 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,269 | ₩71,763 | ₩71,135 | ₩71,745 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,282 | ₩71,454 | ₩71,002 | ₩71,241 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,322 | ₩71,736 | ₩71,048 | ₩71,506 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,681 | ₩71,255 | ₩70,361 | ₩71,006 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,762 | ₩71,509 | ₩70,735 | ₩71,079 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,803 | ₩71,989 | ₩70,922 | ₩70,982 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,443 | ₩72,443 | ₩71,642 | ₩71,923 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,163 | ₩72,270 | ₩71,789 | ₩71,869 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,416 | ₩72,250 | ₩71,302 | ₩72,096 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,549 | ₩71,650 | ₩70,802 | ₩71,650 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,415 | ₩71,118 | ₩70,294 | ₩70,477 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,709 | ₩72,003 | ₩70,722 | ₩71,149 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,937 | ₩72,937 | ₩71,562 | ₩71,959 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,443 | ₩72,937 | ₩72,376 | ₩72,790 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,737 | ₩72,976 | ₩72,110 | ₩72,490 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,070 | ₩73,070 | ₩72,150 | ₩72,981 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,404 | ₩73,404 | ₩72,897 | ₩72,981 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,391 | ₩73,684 | ₩73,165 | ₩73,594 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩73,030 | ₩73,404 | ₩72,913 | ₩73,231 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,844 | ₩73,229 | ₩72,798 | ₩73,030 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,990 | ₩73,004 | ₩72,523 | ₩72,873 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,083 | ₩72,697 | ₩71,876 | ₩72,597 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,497 | ₩72,498 | ₩71,749 | ₩71,932 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,964 | ₩73,217 | ₩72,710 | ₩72,961 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,271 | ₩73,404 | ₩72,977 | ₩73,004 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,084 | ₩73,084 | ₩72,416 | ₩72,755 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,271 | ₩73,324 | ₩72,897 | ₩73,177 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,191 | ₩73,337 | ₩72,937 | ₩73,311 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,297 | ₩73,297 | ₩72,737 | ₩73,204 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,137 | ₩73,205 | ₩72,470 | ₩72,733 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,177 | ₩73,271 | ₩72,721 | ₩72,956 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,563 | ₩73,017 | ₩72,430 | ₩72,977 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,737 | ₩73,191 | ₩72,363 | ₩72,519 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,577 | ₩73,057 | ₩72,069 | ₩72,310 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,044 | ₩73,337 | ₩72,418 | ₩72,474 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,804 | ₩73,070 | ₩72,804 | ₩72,909 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,084 | ₩73,084 | ₩72,763 | ₩72,974 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩73,004 | ₩73,457 | ₩72,774 | ₩73,244 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,137 | ₩73,538 | ₩72,950 | ₩73,122 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,391 | ₩73,898 | ₩73,329 | ₩73,816 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,271 | ₩73,404 | ₩73,105 | ₩73,343 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,096 | ₩72,990 | ₩72,069 | ₩72,860 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,296 | ₩72,523 | ₩72,043 | ₩72,243 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,750 | ₩72,750 | ₩71,496 | ₩71,506 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,350 | ₩72,563 | ₩72,150 | ₩72,479 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,737 | ₩72,830 | ₩72,250 | ₩72,356 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,364 | ₩73,364 | ₩72,470 | ₩72,609 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,444 | ₩73,498 | ₩72,870 | ₩73,448 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,377 | ₩73,658 | ₩73,109 | ₩73,556 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,271 | ₩73,417 | ₩73,164 | ₩73,333 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,471 | ₩73,578 | ₩73,084 | ₩73,185 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,097 | ₩73,484 | ₩73,097 | ₩73,301 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,124 | ₩73,271 | ₩72,857 | ₩72,970 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,817 | ₩73,191 | ₩72,817 | ₩73,077 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,176 | ₩73,244 | ₩72,176 | ₩73,064 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,203 | ₩72,897 | ₩72,203 | ₩72,619 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,497 | ₩72,910 | ₩72,497 | ₩72,810 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,351 | ₩72,630 | ₩72,168 | ₩72,503 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,550 | ₩72,563 | ₩71,722 | ₩72,546 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,789 | ₩72,376 | ₩71,416 | ₩72,296 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,468 | ₩71,536 | ₩70,217 | ₩71,052 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,416 | ₩72,905 | ₩70,628 | ₩70,641 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,563 | ₩72,563 | ₩71,602 | ₩71,776 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,722 | ₩72,112 | ₩71,122 | ₩71,626 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,136 | ₩72,841 | ₩71,887 | ₩72,174 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,616 | ₩72,844 | ₩71,469 | ₩72,473 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,897 | ₩73,137 | ₩72,256 | ₩72,457 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,711 | ₩74,138 | ₩73,204 | ₩73,420 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,244 | ₩73,615 | ₩72,416 | ₩73,508 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,817 | ₩73,716 | ₩72,777 | ₩73,664 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,350 | ₩72,553 | ₩71,642 | ₩72,553 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,417 | ₩73,417 | ₩72,617 | ₩72,659 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,110 | ₩73,804 | ₩73,110 | ₩73,580 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,804 | ₩73,831 | ₩73,140 | ₩73,140 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,938 | ₩74,392 | ₩73,913 | ₩74,192 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,818 | ₩74,306 | ₩73,804 | ₩74,071 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,365 | ₩74,405 | ₩73,818 | ₩73,910 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,338 | ₩74,605 | ₩73,911 | ₩74,232 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,098 | ₩74,138 | ₩74,005 | ₩74,065 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,457 | ₩74,031 | ₩73,377 | ₩73,998 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,404 | ₩73,404 | ₩73,191 | ₩73,379 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,590 | ₩73,081 | ₩72,403 | ₩72,977 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,324 | ₩73,324 | ₩72,203 | ₩72,581 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,524 | ₩73,594 | ₩73,255 | ₩73,443 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,057 | ₩73,524 | ₩72,985 | ₩73,423 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,630 | ₩73,030 | ₩72,216 | ₩72,912 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,097 | ₩73,308 | ₩72,203 | ₩72,539 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,523 | ₩73,070 | ₩72,216 | ₩72,690 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,976 | ₩72,750 | ₩71,509 | ₩72,515 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,723 | ₩73,177 | ₩72,470 | ₩72,730 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,391 | ₩73,412 | ₩71,749 | ₩71,789 | -2.18% | 3.3만 |
|---|