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 | ₩74,652 | ₩74,713 | ₩74,612 | ₩74,672 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,773 | ₩75,076 | ₩74,358 | ₩74,582 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,038 | ₩75,118 | ₩74,620 | ₩75,118 | +0.11% | 2.8만 |
| 2026.10.06 | ₩74,998 | ₩75,248 | ₩74,905 | ₩75,121 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,492 | ₩74,873 | ₩74,492 | ₩74,844 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,305 | ₩74,805 | ₩74,305 | ₩74,498 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,091 | ₩74,246 | ₩73,785 | ₩74,138 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,078 | ₩74,316 | ₩73,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,077 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩73,958 | ₩73,991 | ₩73,705 | ₩73,825 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩73,985 | ₩73,985 | ₩73,585 | ₩73,745 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,051 | ₩74,172 | ₩73,905 | ₩74,091 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,571 | ₩74,143 | ₩73,545 | ₩73,991 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,145 | ₩74,278 | ₩73,718 | ₩73,771 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,372 | ₩74,944 | ₩74,372 | ₩74,852 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,745 | ₩74,692 | ₩73,745 | ₩74,625 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,024 | ₩73,465 | ₩72,944 | ₩73,305 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,144 | ₩73,144 | ₩72,864 | ₩73,091 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,304 | ₩72,827 | ₩71,931 | ₩72,184 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,691 | ₩72,691 | ₩72,117 | ₩72,163 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,384 | ₩72,758 | ₩72,089 | ₩72,431 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,784 | ₩73,064 | ₩72,771 | ₩72,844 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,491 | ₩72,575 | ₩72,216 | ₩72,360 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩72,998 | ₩73,011 | ₩72,732 | ₩72,958 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,024 | ₩73,238 | ₩72,851 | ₩72,971 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,024 | ₩73,263 | ₩72,867 | ₩72,967 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,531 | ₩73,131 | ₩72,478 | ₩72,904 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,051 | ₩72,464 | ₩72,051 | ₩72,358 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,451 | ₩72,584 | ₩72,218 | ₩72,318 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,518 | ₩72,960 | ₩72,518 | ₩72,678 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,851 | ₩73,318 | ₩72,731 | ₩72,851 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,904 | ₩73,144 | ₩72,732 | ₩73,114 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,331 | ₩72,691 | ₩72,091 | ₩72,491 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,784 | ₩73,114 | ₩72,718 | ₩73,048 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,678 | ₩72,864 | ₩72,344 | ₩72,708 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩72,931 | ₩73,211 | ₩72,647 | ₩73,151 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,838 | ₩73,090 | ₩72,638 | ₩72,682 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,131 | ₩73,326 | ₩72,958 | ₩73,051 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,878 | ₩73,325 | ₩72,878 | ₩73,011 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,025 | ₩74,045 | ₩73,638 | ₩73,691 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩73,958 | ₩73,958 | ₩73,558 | ₩73,834 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,425 | ₩74,011 | ₩73,425 | ₩73,866 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,051 | ₩73,651 | ₩73,051 | ₩73,527 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,691 | ₩73,691 | ₩72,984 | ₩73,211 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,144 | ₩73,378 | ₩73,091 | ₩73,291 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,278 | ₩73,318 | ₩72,984 | ₩73,185 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,344 | ₩73,118 | ₩72,344 | ₩72,756 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,091 | ₩73,411 | ₩72,904 | ₩72,904 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,224 | ₩73,158 | ₩72,224 | ₩73,051 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,424 | ₩72,224 | ₩71,424 | ₩72,011 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,437 | ₩71,651 | ₩70,937 | ₩71,405 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,450 | ₩71,251 | ₩70,450 | ₩71,171 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,637 | ₩70,957 | ₩69,783 | ₩69,834 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,557 | ₩71,557 | ₩70,730 | ₩71,165 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,251 | ₩72,264 | ₩71,257 | ₩71,464 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩71,971 | ₩72,084 | ₩71,491 | ₩71,703 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,478 | ₩72,598 | ₩71,944 | ₩72,148 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,104 | ₩73,355 | ₩72,944 | ₩73,126 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,158 | ₩73,378 | ₩72,786 | ₩73,278 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,664 | ₩73,038 | ₩72,518 | ₩72,547 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,504 | ₩72,744 | ₩72,077 | ₩72,587 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,718 | ₩73,718 | ₩73,024 | ₩73,128 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,131 | ₩74,198 | ₩73,481 | ₩74,010 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,798 | ₩74,265 | ₩73,651 | ₩74,095 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,011 | ₩74,011 | ₩73,398 | ₩73,491 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,025 | ₩74,318 | ₩73,763 | ₩74,261 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,011 | ₩74,185 | ₩73,745 | ₩74,062 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,891 | ₩73,414 | ₩72,651 | ₩73,414 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,483 | ₩73,483 | ₩72,891 | ₩73,225 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,385 | ₩74,224 | ₩73,385 | ₩73,931 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,118 | ₩74,345 | ₩72,924 | ₩73,281 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩73,971 | ₩74,345 | ₩73,953 | ₩73,953 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,665 | ₩74,558 | ₩73,665 | ₩74,478 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,864 | ₩73,731 | ₩72,718 | ₩73,651 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,851 | ₩73,238 | ₩72,291 | ₩72,800 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,651 | ₩73,958 | ₩72,671 | ₩73,091 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,305 | ₩73,545 | ₩72,451 | ₩72,794 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,212 | ₩74,212 | ₩73,585 | ₩73,662 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,519 | ₩75,705 | ₩74,785 | ₩75,128 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,865 | ₩75,239 | ₩74,692 | ₩75,153 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,625 | ₩74,917 | ₩73,958 | ₩73,990 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,505 | ₩75,505 | ₩74,428 | ₩74,489 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,278 | ₩75,379 | ₩74,265 | ₩75,265 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,865 | ₩74,091 | ₩73,098 | ₩73,977 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,851 | ₩73,718 | ₩72,344 | ₩73,662 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,371 | ₩73,171 | ₩72,287 | ₩72,287 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,825 | ₩74,158 | ₩71,861 | ₩73,114 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,131 | ₩74,131 | ₩73,539 | ₩73,585 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,798 | ₩74,905 | ₩72,838 | ₩73,068 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,838 | ₩75,279 | ₩74,685 | ₩75,126 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,345 | ₩75,400 | ₩74,958 | ₩75,281 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩74,998 | ₩75,293 | ₩74,838 | ₩75,293 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,745 | ₩75,239 | ₩74,745 | ₩75,159 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,052 | ₩75,145 | ₩74,705 | ₩74,812 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,478 | ₩74,998 | ₩74,478 | ₩74,848 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,745 | ₩74,825 | ₩74,372 | ₩74,465 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩74,998 | ₩75,265 | ₩74,752 | ₩75,225 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,558 | ₩74,970 | ₩74,558 | ₩74,598 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,051 | ₩74,652 | ₩74,011 | ₩74,528 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,025 | ₩74,532 | ₩74,025 | ₩74,389 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,838 | ₩74,198 | ₩73,665 | ₩73,967 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,078 | ₩74,238 | ₩73,866 | ₩74,006 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,598 | ₩74,358 | ₩73,598 | ₩74,225 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,238 | ₩74,652 | ₩74,238 | ₩74,478 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,252 | ₩74,332 | ₩73,878 | ₩74,238 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,731 | ₩74,065 | ₩73,491 | ₩73,985 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,131 | ₩74,438 | ₩73,945 | ₩74,146 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,585 | ₩74,025 | ₩73,585 | ₩74,001 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,238 | ₩73,598 | ₩73,238 | ₩73,399 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,678 | ₩73,358 | ₩72,678 | ₩73,311 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,438 | ₩72,811 | ₩72,438 | ₩72,624 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,438 | ₩72,544 | ₩72,145 | ₩72,284 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,238 | ₩72,544 | ₩72,117 | ₩72,443 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,104 | ₩72,184 | ₩71,557 | ₩72,135 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,917 | ₩71,931 | ₩71,625 | ₩71,844 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,504 | ₩72,504 | ₩72,157 | ₩72,362 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,544 | ₩72,584 | ₩72,304 | ₩72,558 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,344 | ₩72,624 | ₩72,262 | ₩72,494 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,851 | ₩72,358 | ₩71,744 | ₩72,124 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,128 | ₩72,286 | ₩71,947 | ₩72,286 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,831 | ₩72,144 | ₩71,637 | ₩71,807 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,171 | ₩72,171 | ₩71,691 | ₩71,791 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,757 | ₩72,184 | ₩71,744 | ₩72,041 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,624 | ₩71,784 | ₩71,437 | ₩71,671 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,171 | ₩71,597 | ₩70,917 | ₩71,519 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,664 | ₩71,251 | ₩70,664 | ₩71,110 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,437 | ₩70,824 | ₩70,290 | ₩70,810 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,450 | ₩70,624 | ₩70,264 | ₩70,366 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,023 | ₩70,397 | ₩69,865 | ₩70,350 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,664 | ₩70,664 | ₩69,895 | ₩70,093 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,370 | ₩69,370 | ₩68,490 | ₩68,995 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,810 | ₩69,277 | ₩68,743 | ₩69,111 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,223 | ₩68,890 | ₩67,956 | ₩68,871 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,663 | ₩69,142 | ₩68,556 | ₩68,770 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,769 | ₩68,636 | ₩67,396 | ₩68,356 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,529 | ₩67,716 | ₩66,796 | ₩66,909 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,023 | ₩68,023 | ₩67,117 | ₩67,172 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,823 | ₩68,956 | ₩68,129 | ₩68,176 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,410 | ₩69,490 | ₩69,163 | ₩69,163 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,650 | ₩69,757 | ₩69,156 | ₩69,411 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,770 | ₩70,370 | ₩69,610 | ₩69,757 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,090 | ₩70,090 | ₩68,703 | ₩69,068 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,157 | ₩70,304 | ₩69,490 | ₩70,146 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,077 | ₩71,077 | ₩70,237 | ₩70,285 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,704 | ₩71,024 | ₩70,690 | ₩70,956 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,170 | ₩70,957 | ₩70,170 | ₩70,664 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,397 | ₩70,737 | ₩70,037 | ₩70,110 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩70,957 | ₩70,957 | ₩70,412 | ₩70,433 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,197 | ₩71,384 | ₩70,957 | ₩71,224 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,097 | ₩71,505 | ₩70,944 | ₩71,157 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,437 | ₩71,114 | ₩69,783 | ₩71,114 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,504 | ₩70,890 | ₩70,357 | ₩70,450 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,810 | ₩71,375 | ₩70,610 | ₩71,251 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,770 | ₩71,437 | ₩70,757 | ₩71,297 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩69,957 | ₩70,730 | ₩69,890 | ₩70,644 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,157 | ₩71,231 | ₩70,157 | ₩71,204 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,544 | ₩71,251 | ₩70,521 | ₩71,118 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,037 | ₩72,037 | ₩70,650 | ₩71,263 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,597 | ₩71,891 | ₩71,171 | ₩71,799 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,491 | ₩71,784 | ₩70,810 | ₩71,691 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,691 | ₩71,691 | ₩70,770 | ₩71,251 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,224 | ₩71,717 | ₩71,090 | ₩71,700 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,237 | ₩71,409 | ₩70,957 | ₩71,196 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,277 | ₩71,691 | ₩71,004 | ₩71,461 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,637 | ₩71,211 | ₩70,317 | ₩70,961 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,717 | ₩71,464 | ₩70,690 | ₩71,034 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,757 | ₩71,944 | ₩70,877 | ₩70,937 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,398 | ₩72,398 | ₩71,597 | ₩71,877 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,117 | ₩72,224 | ₩71,744 | ₩71,824 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,371 | ₩72,204 | ₩71,257 | ₩72,051 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,504 | ₩71,605 | ₩70,757 | ₩71,605 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,370 | ₩71,073 | ₩70,250 | ₩70,433 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,664 | ₩71,957 | ₩70,677 | ₩71,104 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,891 | ₩72,891 | ₩71,517 | ₩71,913 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,398 | ₩72,891 | ₩72,331 | ₩72,744 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,691 | ₩72,930 | ₩72,064 | ₩72,444 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,024 | ₩73,024 | ₩72,104 | ₩72,935 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,358 | ₩73,358 | ₩72,851 | ₩72,935 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,345 | ₩73,638 | ₩73,119 | ₩73,547 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩72,984 | ₩73,358 | ₩72,867 | ₩73,185 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,798 | ₩73,183 | ₩72,752 | ₩72,984 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩72,944 | ₩72,958 | ₩72,478 | ₩72,827 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,037 | ₩72,651 | ₩71,831 | ₩72,551 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,451 | ₩72,452 | ₩71,704 | ₩71,887 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,918 | ₩73,171 | ₩72,664 | ₩72,915 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,225 | ₩73,358 | ₩72,931 | ₩72,958 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,038 | ₩73,038 | ₩72,371 | ₩72,710 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,225 | ₩73,278 | ₩72,851 | ₩73,131 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,144 | ₩73,291 | ₩72,891 | ₩73,265 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,251 | ₩73,251 | ₩72,691 | ₩73,158 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,091 | ₩73,159 | ₩72,424 | ₩72,687 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,131 | ₩73,225 | ₩72,675 | ₩72,910 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,518 | ₩72,971 | ₩72,384 | ₩72,931 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,691 | ₩73,144 | ₩72,318 | ₩72,474 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,531 | ₩73,011 | ₩72,024 | ₩72,264 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩72,998 | ₩73,291 | ₩72,372 | ₩72,428 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,758 | ₩73,024 | ₩72,758 | ₩72,863 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,038 | ₩73,038 | ₩72,718 | ₩72,928 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩72,958 | ₩73,411 | ₩72,728 | ₩73,198 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,091 | ₩73,491 | ₩72,904 | ₩73,076 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,345 | ₩73,851 | ₩73,283 | ₩73,770 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,225 | ₩73,358 | ₩73,059 | ₩73,297 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,051 | ₩72,944 | ₩72,024 | ₩72,814 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,251 | ₩72,478 | ₩71,997 | ₩72,198 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,704 | ₩72,704 | ₩71,451 | ₩71,461 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,304 | ₩72,518 | ₩72,104 | ₩72,434 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,691 | ₩72,784 | ₩72,204 | ₩72,311 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,318 | ₩73,318 | ₩72,424 | ₩72,563 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,398 | ₩73,451 | ₩72,824 | ₩73,402 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,331 | ₩73,611 | ₩73,063 | ₩73,510 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,225 | ₩73,371 | ₩73,118 | ₩73,287 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,425 | ₩73,531 | ₩73,038 | ₩73,139 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,051 | ₩73,438 | ₩73,051 | ₩73,255 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,078 | ₩73,225 | ₩72,811 | ₩72,924 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,771 | ₩73,144 | ₩72,771 | ₩73,031 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,131 | ₩73,198 | ₩72,131 | ₩73,018 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,157 | ₩72,851 | ₩72,157 | ₩72,574 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,451 | ₩72,864 | ₩72,451 | ₩72,764 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,306 | ₩72,584 | ₩72,123 | ₩72,458 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,504 | ₩72,518 | ₩71,677 | ₩72,500 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,744 | ₩72,331 | ₩71,371 | ₩72,251 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,424 | ₩71,491 | ₩70,173 | ₩71,008 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,371 | ₩72,859 | ₩70,584 | ₩70,597 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,518 | ₩72,518 | ₩71,557 | ₩71,731 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,677 | ₩72,067 | ₩71,077 | ₩71,581 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,091 | ₩72,795 | ₩71,841 | ₩72,128 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,571 | ₩72,798 | ₩71,424 | ₩72,427 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,851 | ₩73,091 | ₩72,211 | ₩72,411 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,665 | ₩74,091 | ₩73,158 | ₩73,374 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,198 | ₩73,569 | ₩72,371 | ₩73,462 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,771 | ₩73,670 | ₩72,731 | ₩73,618 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,304 | ₩72,507 | ₩71,597 | ₩72,507 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,371 | ₩73,371 | ₩72,571 | ₩72,614 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,064 | ₩73,758 | ₩73,064 | ₩73,534 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,758 | ₩73,785 | ₩73,094 | ₩73,094 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,891 | ₩74,345 | ₩73,866 | ₩74,145 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,771 | ₩74,260 | ₩73,758 | ₩74,025 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,318 | ₩74,358 | ₩73,771 | ₩73,863 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,292 | ₩74,558 | ₩73,865 | ₩74,185 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,051 | ₩74,091 | ₩73,958 | ₩74,018 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,411 | ₩73,985 | ₩73,331 | ₩73,951 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,358 | ₩73,358 | ₩73,144 | ₩73,333 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,544 | ₩73,035 | ₩72,358 | ₩72,931 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,278 | ₩73,278 | ₩72,157 | ₩72,535 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,478 | ₩73,547 | ₩73,209 | ₩73,397 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,011 | ₩73,478 | ₩72,939 | ₩73,377 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,584 | ₩72,984 | ₩72,171 | ₩72,866 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,051 | ₩73,262 | ₩72,157 | ₩72,494 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,478 | ₩73,024 | ₩72,171 | ₩72,644 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩71,931 | ₩72,704 | ₩71,464 | ₩72,470 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,678 | ₩73,131 | ₩72,424 | ₩72,684 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,345 | ₩73,366 | ₩71,704 | ₩71,744 | -2.18% | 3.3만 |
|---|