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 | ₩74,728 | ₩74,790 | ₩74,688 | ₩74,748 | +0.03% | 1.5만 |
| 2026.10.08 | ₩74,850 | ₩75,153 | ₩74,435 | ₩74,659 | -0.26% | 1.8만 |
| 2026.10.07 | ₩75,116 | ₩75,196 | ₩74,696 | ₩75,196 | +0.11% | 2.8만 |
| 2026.10.06 | ₩75,075 | ₩75,325 | ₩74,982 | ₩75,198 | +0.16% | 1.9만 |
| 2026.10.05 | ₩74,568 | ₩74,950 | ₩74,568 | ₩74,921 | +0.47% | 1.7만 |
| 2026.10.02 | ₩74,381 | ₩74,882 | ₩74,381 | ₩74,575 | +0.26% | 1.8만 |
| 2026.10.01 | ₩74,168 | ₩74,322 | ₩73,860 | ₩74,214 | +0.06% | 3.5만 |
| 2026.09.30 | ₩74,154 | ₩74,392 | ₩73,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,153 |
| -0.00% |
| 4.7만 |
| 2026.09.29 | ₩74,034 | ₩74,067 | ₩73,780 | ₩73,901 | -0.18% | 18.6만 |
|---|
| 2026.09.28 | ₩74,061 | ₩74,061 | ₩73,660 | ₩73,820 | -0.32% | 2.5만 |
|---|
| 2026.09.25 | ₩74,128 | ₩74,248 | ₩73,981 | ₩74,168 | +0.05% | 6.8만 |
|---|
| 2026.09.24 | ₩73,647 | ₩74,220 | ₩73,620 | ₩74,067 | +0.57% | 2.3만 |
|---|
| 2026.09.23 | ₩74,221 | ₩74,355 | ₩73,794 | ₩73,847 | -0.50% | 2.6만 |
|---|
| 2026.09.22 | ₩74,448 | ₩75,021 | ₩74,448 | ₩74,929 | +0.65% | 6.4만 |
|---|
| 2026.09.21 | ₩73,820 | ₩74,768 | ₩73,820 | ₩74,702 | +1.19% | 20.8만 |
|---|
| 2026.09.18 | ₩73,099 | ₩73,540 | ₩73,019 | ₩73,380 | +0.38% | 4.9만 |
|---|
| 2026.09.17 | ₩73,220 | ₩73,220 | ₩72,939 | ₩73,166 | -0.07% | 1.7만 |
|---|
| 2026.09.16 | ₩72,378 | ₩72,902 | ₩72,005 | ₩72,258 | -0.17% | 2.8만 |
|---|
| 2026.09.15 | ₩72,766 | ₩72,766 | ₩72,192 | ₩72,237 | -0.73% | 1.9만 |
|---|
| 2026.09.14 | ₩72,459 | ₩72,832 | ₩72,164 | ₩72,505 | +0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩72,859 | ₩73,140 | ₩72,846 | ₩72,919 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩72,565 | ₩72,650 | ₩72,290 | ₩72,435 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩73,073 | ₩73,086 | ₩72,807 | ₩73,033 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩73,099 | ₩73,313 | ₩72,926 | ₩73,046 | -0.07% | 1.7만 |
|---|
| 2026.09.04 | ₩73,099 | ₩73,338 | ₩72,942 | ₩73,042 | -0.08% | 4.2만 |
|---|
| 2026.09.03 | ₩72,605 | ₩73,206 | ₩72,552 | ₩72,979 | +0.51% | 1.2만 |
|---|
| 2026.09.02 | ₩72,125 | ₩72,539 | ₩72,125 | ₩72,432 | +0.43% | 1.6만 |
|---|
| 2026.09.01 | ₩72,525 | ₩72,659 | ₩72,292 | ₩72,392 | -0.18% | 1.1만 |
|---|
| 2026.08.31 | ₩72,592 | ₩73,035 | ₩72,592 | ₩72,752 | +0.22% | 2.2만 |
|---|
| 2026.08.28 | ₩72,926 | ₩73,393 | ₩72,806 | ₩72,926 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩72,979 | ₩73,220 | ₩72,807 | ₩73,189 | +0.29% | 5.3만 |
|---|
| 2026.08.26 | ₩72,405 | ₩72,766 | ₩72,165 | ₩72,565 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩72,859 | ₩73,189 | ₩72,792 | ₩73,123 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩72,752 | ₩72,939 | ₩72,419 | ₩72,783 | +0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩73,006 | ₩73,286 | ₩72,722 | ₩73,226 | +0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩72,913 | ₩73,165 | ₩72,712 | ₩72,756 | -0.21% | 3.6만 |
|---|
| 2026.08.19 | ₩73,206 | ₩73,401 | ₩73,033 | ₩73,126 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩72,953 | ₩73,400 | ₩72,953 | ₩73,086 | +0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩74,101 | ₩74,121 | ₩73,714 | ₩73,767 | -0.45% | 2.7만 |
|---|
| 2026.08.14 | ₩74,034 | ₩74,034 | ₩73,634 | ₩73,910 | -0.17% | 1.4만 |
|---|
| 2026.08.13 | ₩73,500 | ₩74,087 | ₩73,500 | ₩73,942 | +0.60% | 2.2만 |
|---|
| 2026.08.12 | ₩73,126 | ₩73,727 | ₩73,126 | ₩73,603 | +0.65% | 1.6만 |
|---|
| 2026.08.11 | ₩73,767 | ₩73,767 | ₩73,059 | ₩73,286 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩73,220 | ₩73,453 | ₩73,166 | ₩73,366 | +0.20% | 2.6만 |
|---|
| 2026.08.07 | ₩73,353 | ₩73,393 | ₩73,059 | ₩73,260 | -0.13% | 2.4만 |
|---|
| 2026.08.06 | ₩72,419 | ₩73,193 | ₩72,419 | ₩72,831 | +0.57% | 1.4만 |
|---|
| 2026.08.05 | ₩73,166 | ₩73,487 | ₩72,979 | ₩72,979 | -0.26% | 4만 |
|---|
| 2026.08.04 | ₩72,298 | ₩73,233 | ₩72,298 | ₩73,126 | +1.14% | 3.8만 |
|---|
| 2026.08.03 | ₩71,497 | ₩72,298 | ₩71,497 | ₩72,085 | +0.82% | 2.8만 |
|---|
| 2026.07.31 | ₩71,511 | ₩71,724 | ₩71,010 | ₩71,479 | -0.04% | 2.2만 |
|---|
| 2026.07.30 | ₩70,523 | ₩71,324 | ₩70,523 | ₩71,244 | +1.02% | 7만 |
|---|
| 2026.07.29 | ₩70,710 | ₩71,030 | ₩69,855 | ₩69,906 | -1.14% | 4만 |
|---|
| 2026.07.28 | ₩71,631 | ₩71,631 | ₩70,803 | ₩71,238 | -0.55% | 4.5만 |
|---|
| 2026.07.27 | ₩72,325 | ₩72,338 | ₩71,330 | ₩71,537 | -1.09% | 2.1만 |
|---|
| 2026.07.24 | ₩72,045 | ₩72,158 | ₩71,564 | ₩71,776 | -0.37% | 3.3만 |
|---|
| 2026.07.23 | ₩72,552 | ₩72,672 | ₩72,018 | ₩72,222 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩73,180 | ₩73,431 | ₩73,019 | ₩73,201 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩73,233 | ₩73,453 | ₩72,860 | ₩73,353 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩72,739 | ₩73,113 | ₩72,592 | ₩72,621 | -0.16% | 2.5만 |
|---|
| 2026.07.17 | ₩72,579 | ₩72,819 | ₩72,152 | ₩72,662 | +0.11% | 2.6만 |
|---|
| 2026.07.16 | ₩73,794 | ₩73,794 | ₩73,099 | ₩73,204 | -0.80% | 2.3만 |
|---|
| 2026.07.15 | ₩74,208 | ₩74,274 | ₩73,556 | ₩74,086 | -0.16% | 2만 |
|---|
| 2026.07.14 | ₩73,874 | ₩74,341 | ₩73,727 | ₩74,172 | +0.40% | 2.4만 |
|---|
| 2026.07.13 | ₩74,087 | ₩74,087 | ₩73,473 | ₩73,567 | -0.70% | 1.9만 |
|---|
| 2026.07.10 | ₩74,101 | ₩74,395 | ₩73,839 | ₩74,337 | +0.32% | 2.2만 |
|---|
| 2026.07.09 | ₩74,087 | ₩74,261 | ₩73,820 | ₩74,138 | +0.07% | 4.3만 |
|---|
| 2026.07.08 | ₩72,966 | ₩73,489 | ₩72,726 | ₩73,489 | +0.72% | 1만 |
|---|
| 2026.07.07 | ₩73,559 | ₩73,559 | ₩72,966 | ₩73,300 | -0.35% | 2.5만 |
|---|
| 2026.07.06 | ₩73,460 | ₩74,300 | ₩73,460 | ₩74,007 | +0.75% | 5.2만 |
|---|
| 2026.07.02 | ₩74,194 | ₩74,421 | ₩72,999 | ₩73,356 | -1.13% | 5.7만 |
|---|
| 2026.07.01 | ₩74,047 | ₩74,421 | ₩74,029 | ₩74,029 | -0.03% | 3.5만 |
|---|
| 2026.06.30 | ₩73,740 | ₩74,635 | ₩73,740 | ₩74,555 | +1.10% | 4.5만 |
|---|
| 2026.06.29 | ₩72,939 | ₩73,807 | ₩72,792 | ₩73,727 | +1.08% | 6.3만 |
|---|
| 2026.06.26 | ₩72,926 | ₩73,313 | ₩72,365 | ₩72,875 | -0.07% | 6만 |
|---|
| 2026.06.25 | ₩73,727 | ₩74,034 | ₩72,746 | ₩73,166 | -0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩73,380 | ₩73,620 | ₩72,525 | ₩72,868 | -0.70% | 3만 |
|---|
| 2026.06.23 | ₩74,288 | ₩74,288 | ₩73,660 | ₩73,738 | -0.74% | 5.4만 |
|---|
| 2026.06.22 | ₩75,596 | ₩75,783 | ₩74,862 | ₩75,205 | -0.52% | 3.7만 |
|---|
| 2026.06.18 | ₩74,942 | ₩75,316 | ₩74,768 | ₩75,230 | +0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩74,702 | ₩74,994 | ₩74,034 | ₩74,066 | -0.85% | 3.5만 |
|---|
| 2026.06.16 | ₩75,583 | ₩75,583 | ₩74,504 | ₩74,565 | -1.35% | 1.7만 |
|---|
| 2026.06.15 | ₩74,355 | ₩75,456 | ₩74,341 | ₩75,343 | +1.33% | 4.1만 |
|---|
| 2026.06.12 | ₩73,941 | ₩74,168 | ₩73,173 | ₩74,053 | +0.15% | 6.7만 |
|---|
| 2026.06.11 | ₩72,926 | ₩73,794 | ₩72,419 | ₩73,738 | +1.11% | 2.6만 |
|---|
| 2026.06.10 | ₩72,445 | ₩73,246 | ₩72,361 | ₩72,361 | -0.12% | 3.7만 |
|---|
| 2026.06.09 | ₩73,901 | ₩74,234 | ₩71,935 | ₩73,189 | -0.96% | 2.8만 |
|---|
| 2026.06.08 | ₩74,208 | ₩74,208 | ₩73,615 | ₩73,660 | -0.74% | 2.8만 |
|---|
| 2026.06.05 | ₩74,875 | ₩74,982 | ₩72,913 | ₩73,144 | -2.31% | 2.5만 |
|---|
| 2026.06.04 | ₩74,915 | ₩75,356 | ₩74,762 | ₩75,204 | +0.38% | 1.9만 |
|---|
| 2026.06.03 | ₩75,423 | ₩75,477 | ₩75,035 | ₩75,359 | -0.08% | 2.3만 |
|---|
| 2026.06.02 | ₩75,075 | ₩75,371 | ₩74,915 | ₩75,371 | +0.39% | 2.3만 |
|---|
| 2026.06.01 | ₩74,822 | ₩75,316 | ₩74,822 | ₩75,236 | +0.55% | 2.1만 |
|---|
| 2026.05.29 | ₩75,129 | ₩75,222 | ₩74,782 | ₩74,889 | -0.32% | 3.6만 |
|---|
| 2026.05.28 | ₩74,555 | ₩75,075 | ₩74,555 | ₩74,925 | +0.50% | 4.2만 |
|---|
| 2026.05.27 | ₩74,822 | ₩74,902 | ₩74,448 | ₩74,541 | -0.37% | 2.3만 |
|---|
| 2026.05.26 | ₩75,075 | ₩75,343 | ₩74,828 | ₩75,302 | +0.30% | 5.8만 |
|---|
| 2026.05.22 | ₩74,635 | ₩75,047 | ₩74,635 | ₩74,675 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩74,128 | ₩74,728 | ₩74,087 | ₩74,604 | +0.64% | 2.7만 |
|---|
| 2026.05.20 | ₩74,101 | ₩74,608 | ₩74,101 | ₩74,465 | +0.49% | 2.2만 |
|---|
| 2026.05.19 | ₩73,914 | ₩74,274 | ₩73,740 | ₩74,043 | +0.18% | 1.7만 |
|---|
| 2026.05.18 | ₩74,154 | ₩74,314 | ₩73,942 | ₩74,082 | -0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩73,674 | ₩74,435 | ₩73,674 | ₩74,301 | +0.85% | 3.5만 |
|---|
| 2026.05.14 | ₩74,314 | ₩74,728 | ₩74,314 | ₩74,555 | +0.32% | 2.6만 |
|---|
| 2026.05.13 | ₩74,328 | ₩74,408 | ₩73,954 | ₩74,314 | -0.02% | 3.1만 |
|---|
| 2026.05.12 | ₩73,807 | ₩74,141 | ₩73,567 | ₩74,061 | +0.34% | 1.7만 |
|---|
| 2026.05.11 | ₩74,208 | ₩74,515 | ₩74,021 | ₩74,222 | +0.02% | 4.8만 |
|---|
| 2026.05.08 | ₩73,660 | ₩74,101 | ₩73,660 | ₩74,077 | +0.57% | 2.6만 |
|---|
| 2026.05.07 | ₩73,313 | ₩73,674 | ₩73,313 | ₩73,475 | +0.22% | 3.2만 |
|---|
| 2026.05.06 | ₩72,752 | ₩73,433 | ₩72,752 | ₩73,387 | +0.87% | 3.3만 |
|---|
| 2026.05.05 | ₩72,512 | ₩72,886 | ₩72,512 | ₩72,699 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩72,512 | ₩72,619 | ₩72,220 | ₩72,358 | -0.21% | 2.9만 |
|---|
| 2026.05.01 | ₩72,312 | ₩72,619 | ₩72,192 | ₩72,517 | +0.28% | 4.7만 |
|---|
| 2026.04.30 | ₩72,178 | ₩72,258 | ₩71,631 | ₩72,209 | +0.04% | 3.5만 |
|---|
| 2026.04.29 | ₩71,991 | ₩72,005 | ₩71,699 | ₩71,918 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩72,579 | ₩72,579 | ₩72,232 | ₩72,436 | -0.20% | 3만 |
|---|
| 2026.04.27 | ₩72,619 | ₩72,659 | ₩72,378 | ₩72,632 | +0.02% | 3만 |
|---|
| 2026.04.24 | ₩72,419 | ₩72,699 | ₩72,336 | ₩72,568 | +0.21% | 2.8만 |
|---|
| 2026.04.23 | ₩71,925 | ₩72,432 | ₩71,818 | ₩72,198 | +0.38% | 2.5만 |
|---|
| 2026.04.22 | ₩72,202 | ₩72,360 | ₩72,021 | ₩72,360 | +0.22% | 1.8만 |
|---|
| 2026.04.21 | ₩71,905 | ₩72,218 | ₩71,711 | ₩71,880 | -0.03% | 2.1만 |
|---|
| 2026.04.20 | ₩72,245 | ₩72,245 | ₩71,764 | ₩71,864 | -0.53% | 2.5만 |
|---|
| 2026.04.17 | ₩71,831 | ₩72,258 | ₩71,818 | ₩72,115 | +0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩71,698 | ₩71,858 | ₩71,511 | ₩71,744 | +0.07% | 3.6만 |
|---|
| 2026.04.15 | ₩71,244 | ₩71,671 | ₩70,990 | ₩71,592 | +0.49% | 4.3만 |
|---|
| 2026.04.14 | ₩70,736 | ₩71,324 | ₩70,736 | ₩71,184 | +0.63% | 2.5만 |
|---|
| 2026.04.13 | ₩70,509 | ₩70,896 | ₩70,362 | ₩70,883 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩70,523 | ₩70,696 | ₩70,336 | ₩70,439 | -0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩70,095 | ₩70,469 | ₩69,936 | ₩70,422 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩70,736 | ₩70,736 | ₩69,967 | ₩70,165 | -0.81% | 4.4만 |
|---|
| 2026.04.07 | ₩69,441 | ₩69,441 | ₩68,560 | ₩69,066 | -0.54% | 2만 |
|---|
| 2026.04.06 | ₩68,880 | ₩69,348 | ₩68,814 | ₩69,182 | +0.44% | 3만 |
|---|
| 2026.04.02 | ₩68,293 | ₩68,960 | ₩68,026 | ₩68,942 | +0.95% | 1.5만 |
|---|
| 2026.04.01 | ₩68,734 | ₩69,213 | ₩68,627 | ₩68,840 | +0.16% | 2만 |
|---|
| 2026.03.31 | ₩67,839 | ₩68,707 | ₩67,465 | ₩68,426 | +0.87% | 3.3만 |
|---|
| 2026.03.30 | ₩67,599 | ₩67,786 | ₩66,864 | ₩66,978 | -0.92% | 4.2만 |
|---|
| 2026.03.27 | ₩68,093 | ₩68,093 | ₩67,186 | ₩67,241 | -1.25% | 4.2만 |
|---|
| 2026.03.26 | ₩68,894 | ₩69,027 | ₩68,199 | ₩68,246 | -0.94% | 5.1만 |
|---|
| 2026.03.25 | ₩69,481 | ₩69,561 | ₩69,234 | ₩69,234 | -0.36% | 1.9만 |
|---|
| 2026.03.24 | ₩69,722 | ₩69,828 | ₩69,228 | ₩69,483 | -0.34% | 3.8만 |
|---|
| 2026.03.23 | ₩69,842 | ₩70,443 | ₩69,681 | ₩69,828 | -0.02% | 3.9만 |
|---|
| 2026.03.20 | ₩70,162 | ₩70,162 | ₩68,774 | ₩69,139 | -1.46% | 4.4만 |
|---|
| 2026.03.19 | ₩70,229 | ₩70,376 | ₩69,561 | ₩70,218 | -0.02% | 2.3만 |
|---|
| 2026.03.18 | ₩71,150 | ₩71,150 | ₩70,309 | ₩70,357 | -1.11% | 2.4만 |
|---|
| 2026.03.17 | ₩70,776 | ₩71,097 | ₩70,763 | ₩71,029 | +0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩70,242 | ₩71,030 | ₩70,242 | ₩70,736 | +0.70% | 1.9만 |
|---|
| 2026.03.13 | ₩70,469 | ₩70,810 | ₩70,109 | ₩70,182 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩71,030 | ₩71,030 | ₩70,484 | ₩70,505 | -0.74% | 1.8만 |
|---|
| 2026.03.11 | ₩71,270 | ₩71,457 | ₩71,030 | ₩71,297 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩71,170 | ₩71,579 | ₩71,017 | ₩71,230 | +0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩70,509 | ₩71,188 | ₩69,855 | ₩71,188 | +0.96% | 2.1만 |
|---|
| 2026.03.06 | ₩70,576 | ₩70,963 | ₩70,429 | ₩70,523 | -0.08% | 2만 |
|---|
| 2026.03.05 | ₩70,883 | ₩71,448 | ₩70,683 | ₩71,324 | +0.62% | 1.6만 |
|---|
| 2026.03.04 | ₩70,843 | ₩71,511 | ₩70,830 | ₩71,370 | +0.74% | 2.9만 |
|---|
| 2026.03.03 | ₩70,029 | ₩70,803 | ₩69,962 | ₩70,716 | +0.98% | 1.7만 |
|---|
| 2026.03.02 | ₩70,229 | ₩71,304 | ₩70,229 | ₩71,277 | +1.49% | 2.6만 |
|---|
| 2026.02.27 | ₩70,616 | ₩71,324 | ₩70,593 | ₩71,192 | +0.81% | 4.3만 |
|---|
| 2026.02.26 | ₩72,111 | ₩72,111 | ₩70,723 | ₩71,336 | -1.08% | 2.5만 |
|---|
| 2026.02.25 | ₩71,671 | ₩71,965 | ₩71,244 | ₩71,872 | +0.28% | 3.3만 |
|---|
| 2026.02.24 | ₩71,564 | ₩71,858 | ₩70,883 | ₩71,764 | +0.28% | 2.6만 |
|---|
| 2026.02.23 | ₩71,764 | ₩71,764 | ₩70,843 | ₩71,324 | -0.61% | 3.3만 |
|---|
| 2026.02.20 | ₩71,297 | ₩71,791 | ₩71,163 | ₩71,774 | +0.67% | 1.8만 |
|---|
| 2026.02.19 | ₩71,310 | ₩71,483 | ₩71,030 | ₩71,269 | -0.06% | 3.1만 |
|---|
| 2026.02.18 | ₩71,350 | ₩71,764 | ₩71,077 | ₩71,535 | +0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩70,710 | ₩71,284 | ₩70,389 | ₩71,034 | +0.46% | 2.1만 |
|---|
| 2026.02.13 | ₩70,790 | ₩71,537 | ₩70,763 | ₩71,107 | +0.45% | 1.5만 |
|---|
| 2026.02.12 | ₩71,831 | ₩72,018 | ₩70,950 | ₩71,010 | -1.14% | 2.3만 |
|---|
| 2026.02.11 | ₩72,472 | ₩72,472 | ₩71,671 | ₩71,951 | -0.72% | 2.6만 |
|---|
| 2026.02.10 | ₩72,192 | ₩72,298 | ₩71,818 | ₩71,898 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩71,444 | ₩72,278 | ₩71,330 | ₩72,125 | +0.95% | 2.6만 |
|---|
| 2026.02.06 | ₩71,577 | ₩71,679 | ₩70,830 | ₩71,679 | +0.14% | 2만 |
|---|
| 2026.02.05 | ₩70,443 | ₩71,146 | ₩70,322 | ₩70,505 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩71,738 | ₩72,031 | ₩70,750 | ₩71,177 | -0.78% | 3.7만 |
|---|
| 2026.02.03 | ₩72,966 | ₩72,966 | ₩71,591 | ₩71,987 | -1.34% | 4.1만 |
|---|
| 2026.02.02 | ₩72,472 | ₩72,966 | ₩72,405 | ₩72,819 | +0.48% | 3.7만 |
|---|
| 2026.01.30 | ₩72,766 | ₩73,005 | ₩72,138 | ₩72,519 | -0.34% | 5.3만 |
|---|
| 2026.01.29 | ₩73,099 | ₩73,099 | ₩72,178 | ₩73,010 | -0.12% | 5.5만 |
|---|
| 2026.01.28 | ₩73,433 | ₩73,433 | ₩72,926 | ₩73,010 | -0.58% | 4.5만 |
|---|
| 2026.01.27 | ₩73,420 | ₩73,714 | ₩73,194 | ₩73,623 | +0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩73,059 | ₩73,433 | ₩72,942 | ₩73,260 | +0.27% | 4.5만 |
|---|
| 2026.01.23 | ₩72,872 | ₩73,258 | ₩72,827 | ₩73,059 | +0.26% | 2.6만 |
|---|
| 2026.01.22 | ₩73,019 | ₩73,033 | ₩72,552 | ₩72,902 | -0.16% | 2.5만 |
|---|
| 2026.01.21 | ₩72,111 | ₩72,726 | ₩71,905 | ₩72,625 | +0.71% | 3.4만 |
|---|
| 2026.01.20 | ₩72,525 | ₩72,527 | ₩71,778 | ₩71,961 | -0.78% | 3.3만 |
|---|
| 2026.01.16 | ₩72,993 | ₩73,246 | ₩72,739 | ₩72,990 | -0.00% | 3.5만 |
|---|
| 2026.01.15 | ₩73,300 | ₩73,433 | ₩73,006 | ₩73,033 | -0.36% | 1.8만 |
|---|
| 2026.01.14 | ₩73,113 | ₩73,113 | ₩72,445 | ₩72,784 | -0.45% | 3.2만 |
|---|
| 2026.01.13 | ₩73,300 | ₩73,353 | ₩72,926 | ₩73,206 | -0.13% | 4.1만 |
|---|
| 2026.01.12 | ₩73,220 | ₩73,366 | ₩72,966 | ₩73,340 | +0.16% | 4.9만 |
|---|
| 2026.01.09 | ₩73,326 | ₩73,326 | ₩72,766 | ₩73,233 | -0.13% | 2.8만 |
|---|
| 2026.01.08 | ₩73,166 | ₩73,234 | ₩72,499 | ₩72,762 | -0.55% | 3만 |
|---|
| 2026.01.07 | ₩73,206 | ₩73,300 | ₩72,750 | ₩72,985 | -0.30% | 4.8만 |
|---|
| 2026.01.06 | ₩72,592 | ₩73,046 | ₩72,459 | ₩73,006 | +0.57% | 3.1만 |
|---|
| 2026.01.05 | ₩72,766 | ₩73,220 | ₩72,392 | ₩72,548 | -0.30% | 6.5만 |
|---|
| 2026.01.02 | ₩72,605 | ₩73,086 | ₩72,098 | ₩72,338 | -0.37% | 4.2만 |
|---|
| 2025.12.31 | ₩73,073 | ₩73,366 | ₩72,447 | ₩72,503 | -0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩72,832 | ₩73,099 | ₩72,832 | ₩72,938 | +0.14% | 2만 |
|---|
| 2025.12.29 | ₩73,113 | ₩73,113 | ₩72,792 | ₩73,003 | -0.15% | 3.3만 |
|---|
| 2025.12.26 | ₩73,033 | ₩73,487 | ₩72,803 | ₩73,273 | +0.33% | 3.1만 |
|---|
| 2025.12.24 | ₩73,166 | ₩73,567 | ₩72,979 | ₩73,152 | -0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩73,420 | ₩73,927 | ₩73,358 | ₩73,846 | +0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩73,300 | ₩73,433 | ₩73,134 | ₩73,372 | +0.10% | 2.3만 |
|---|
| 2025.12.19 | ₩72,125 | ₩73,019 | ₩72,098 | ₩72,889 | +1.06% | 3.5만 |
|---|
| 2025.12.18 | ₩72,325 | ₩72,552 | ₩72,071 | ₩72,272 | -0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩72,779 | ₩72,779 | ₩71,524 | ₩71,535 | -1.71% | 2.7만 |
|---|
| 2025.12.16 | ₩72,378 | ₩72,592 | ₩72,178 | ₩72,508 | +0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩72,766 | ₩72,859 | ₩72,278 | ₩72,385 | -0.52% | 3.3만 |
|---|
| 2025.12.12 | ₩73,393 | ₩73,393 | ₩72,499 | ₩72,637 | -1.03% | 2.3만 |
|---|
| 2025.12.11 | ₩73,473 | ₩73,527 | ₩72,899 | ₩73,477 | +0.01% | 2.2만 |
|---|
| 2025.12.10 | ₩73,407 | ₩73,687 | ₩73,138 | ₩73,585 | +0.24% | 2.7만 |
|---|
| 2025.12.09 | ₩73,300 | ₩73,447 | ₩73,193 | ₩73,362 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩73,500 | ₩73,607 | ₩73,113 | ₩73,214 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩73,126 | ₩73,513 | ₩73,126 | ₩73,330 | +0.28% | 1.7만 |
|---|
| 2025.12.04 | ₩73,153 | ₩73,300 | ₩72,886 | ₩72,999 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩72,846 | ₩73,220 | ₩72,846 | ₩73,106 | +0.36% | 1.3만 |
|---|
| 2025.12.02 | ₩72,205 | ₩73,273 | ₩72,205 | ₩73,093 | +1.23% | 1.8만 |
|---|
| 2025.12.01 | ₩72,232 | ₩72,926 | ₩72,232 | ₩72,648 | +0.58% | 4.7만 |
|---|
| 2025.11.28 | ₩72,525 | ₩72,939 | ₩72,525 | ₩72,839 | +0.43% | 3.6만 |
|---|
| 2025.11.26 | ₩72,380 | ₩72,659 | ₩72,197 | ₩72,532 | +0.21% | 2만 |
|---|
| 2025.11.25 | ₩72,579 | ₩72,592 | ₩71,751 | ₩72,575 | -0.01% | 1.4만 |
|---|
| 2025.11.24 | ₩71,818 | ₩72,405 | ₩71,444 | ₩72,325 | +0.71% | 2.4만 |
|---|
| 2025.11.21 | ₩70,496 | ₩71,564 | ₩70,245 | ₩71,081 | +0.83% | 4.8만 |
|---|
| 2025.11.20 | ₩72,445 | ₩72,934 | ₩70,656 | ₩70,669 | -2.45% | 3.9만 |
|---|
| 2025.11.19 | ₩72,592 | ₩72,592 | ₩71,631 | ₩71,804 | -1.09% | 4.1만 |
|---|
| 2025.11.18 | ₩71,751 | ₩72,141 | ₩71,150 | ₩71,655 | -0.13% | 1.8만 |
|---|
| 2025.11.17 | ₩72,165 | ₩72,870 | ₩71,915 | ₩72,202 | +0.05% | 2.5만 |
|---|
| 2025.11.14 | ₩71,644 | ₩72,872 | ₩71,497 | ₩72,501 | +1.20% | 2.8만 |
|---|
| 2025.11.13 | ₩72,926 | ₩73,166 | ₩72,285 | ₩72,485 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩73,740 | ₩74,168 | ₩73,233 | ₩73,449 | -0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩73,273 | ₩73,644 | ₩72,445 | ₩73,537 | +0.36% | 4.4만 |
|---|
| 2025.11.10 | ₩72,846 | ₩73,746 | ₩72,806 | ₩73,694 | +1.16% | 2.1만 |
|---|
| 2025.11.07 | ₩72,378 | ₩72,581 | ₩71,671 | ₩72,581 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩73,447 | ₩73,447 | ₩72,646 | ₩72,688 | -1.03% | 1.4만 |
|---|
| 2025.11.05 | ₩73,140 | ₩73,834 | ₩73,140 | ₩73,609 | +0.64% | 2만 |
|---|
| 2025.11.04 | ₩73,834 | ₩73,860 | ₩73,169 | ₩73,169 | -0.90% | 3.8만 |
|---|
| 2025.11.03 | ₩73,967 | ₩74,421 | ₩73,942 | ₩74,221 | +0.34% | 3.8만 |
|---|
| 2025.10.31 | ₩73,847 | ₩74,336 | ₩73,834 | ₩74,101 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩74,395 | ₩74,435 | ₩73,847 | ₩73,939 | -0.61% | 1.6만 |
|---|
| 2025.10.29 | ₩74,368 | ₩74,635 | ₩73,941 | ₩74,261 | -0.14% | 1.7만 |
|---|
| 2025.10.28 | ₩74,128 | ₩74,168 | ₩74,034 | ₩74,094 | -0.05% | 1.5만 |
|---|
| 2025.10.27 | ₩73,487 | ₩74,061 | ₩73,407 | ₩74,027 | +0.74% | 3.2만 |
|---|
| 2025.10.24 | ₩73,433 | ₩73,433 | ₩73,220 | ₩73,408 | -0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩72,619 | ₩73,110 | ₩72,432 | ₩73,006 | +0.53% | 3.9만 |
|---|
| 2025.10.22 | ₩73,353 | ₩73,353 | ₩72,232 | ₩72,609 | -1.01% | 1.7만 |
|---|
| 2025.10.21 | ₩73,553 | ₩73,623 | ₩73,284 | ₩73,472 | -0.11% | 1.1만 |
|---|
| 2025.10.20 | ₩73,086 | ₩73,553 | ₩73,014 | ₩73,452 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩72,659 | ₩73,059 | ₩72,245 | ₩72,941 | +0.39% | 2.7만 |
|---|
| 2025.10.16 | ₩73,126 | ₩73,337 | ₩72,232 | ₩72,568 | -0.76% | 2만 |
|---|
| 2025.10.15 | ₩72,552 | ₩73,099 | ₩72,245 | ₩72,719 | +0.23% | 2.5만 |
|---|
| 2025.10.14 | ₩72,005 | ₩72,779 | ₩71,537 | ₩72,544 | +0.75% | 2만 |
|---|
| 2025.10.13 | ₩72,752 | ₩73,206 | ₩72,499 | ₩72,759 | +0.01% | 2.1만 |
|---|
| 2025.10.10 | ₩73,420 | ₩73,441 | ₩71,778 | ₩71,818 | -2.18% | 3.3만 |
|---|