시장 데이터를 불러오는 중
전체 종목
NEOS Nasdaq 100 High Income ETF 과거 주가
NEOS Nasdaq 100 High Income ETF · QQQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Nasdaq 100 High Income ETF · QQQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,335 | ₩75,335 | ₩74,988 | ₩75,215 | -0.16% | 379.6만 |
| 2026.10.08 | ₩75,389 | ₩75,651 | ₩74,547 | ₩74,934 | -0.60% | 501만 |
| 2026.10.07 | ₩75,289 | ₩75,696 | ₩75,148 | ₩75,669 | +0.51% | 437.8만 |
| 2026.10.06 | ₩75,750 | ₩75,977 | ₩75,681 | ₩75,736 | -0.02% | 436.9만 |
| 2026.10.05 | ₩75,014 | ₩75,522 | ₩74,974 | ₩75,429 | +0.55% | 447.8만 |
| 2026.10.02 | ₩75,182 | ₩75,362 | ₩74,834 | ₩74,961 | -0.29% | 376만 |
| 2026.10.01 | ₩74,466 | ₩74,620 | ₩73,912 | ₩74,413 | -0.07% | 326만 |
| 2026.09.30 | ₩74,299 | ₩74,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,253 |
| -0.06% |
| 296만 |
| 2026.09.29 | ₩74,319 | ₩74,333 | ₩73,932 | ₩74,132 | -0.25% | 264.3만 |
|---|
| 2026.09.28 | ₩74,286 | ₩74,339 | ₩73,652 | ₩74,039 | -0.33% | 383.3만 |
|---|
| 2026.09.25 | ₩74,453 | ₩74,627 | ₩74,192 | ₩74,533 | +0.11% | 303.3만 |
|---|
| 2026.09.24 | ₩73,865 | ₩74,366 | ₩73,818 | ₩74,266 | +0.54% | 304.1만 |
|---|
| 2026.09.23 | ₩74,640 | ₩74,640 | ₩74,036 | ₩74,253 | -0.52% | 338.9만 |
|---|
| 2026.09.22 | ₩74,239 | ₩74,706 | ₩74,239 | ₩74,627 | +0.52% | 503.9만 |
|---|
| 2026.09.21 | ₩73,317 | ₩74,360 | ₩73,290 | ₩74,239 | +1.26% | 751.2만 |
|---|
| 2026.09.18 | ₩72,542 | ₩72,735 | ₩72,174 | ₩72,702 | +0.22% | 405만 |
|---|
| 2026.09.17 | ₩72,234 | ₩72,408 | ₩72,004 | ₩72,314 | +0.11% | 385.5만 |
|---|
| 2026.09.16 | ₩71,512 | ₩71,860 | ₩70,777 | ₩71,205 | -0.43% | 598.4만 |
|---|
| 2026.09.15 | ₩72,408 | ₩72,475 | ₩71,967 | ₩72,034 | -0.52% | 546.7만 |
|---|
| 2026.09.14 | ₩71,887 | ₩72,782 | ₩71,833 | ₩72,448 | +0.78% | 650.3만 |
|---|
| 2026.09.11 | ₩72,929 | ₩73,130 | ₩72,789 | ₩72,929 | 0.00% | 322만 |
|---|
| 2026.09.10 | ₩72,221 | ₩72,608 | ₩72,161 | ₩72,288 | +0.09% | 412.4만 |
|---|
| 2026.09.09 | ₩72,969 | ₩73,223 | ₩72,742 | ₩72,943 | -0.04% | 298.8만 |
|---|
| 2026.09.08 | ₩73,304 | ₩73,390 | ₩72,882 | ₩73,116 | -0.26% | 410만 |
|---|
| 2026.09.04 | ₩73,210 | ₩73,397 | ₩72,983 | ₩73,183 | -0.04% | 301.8만 |
|---|
| 2026.09.03 | ₩72,475 | ₩73,130 | ₩72,368 | ₩73,050 | +0.79% | 423.1만 |
|---|
| 2026.09.02 | ₩72,114 | ₩72,381 | ₩71,953 | ₩72,341 | +0.32% | 249.6만 |
|---|
| 2026.09.01 | ₩72,181 | ₩72,588 | ₩71,913 | ₩72,167 | -0.02% | 362.4만 |
|---|
| 2026.08.31 | ₩72,796 | ₩73,009 | ₩72,649 | ₩72,983 | +0.26% | 285.7만 |
|---|
| 2026.08.28 | ₩73,103 | ₩73,435 | ₩72,769 | ₩72,889 | -0.29% | 256.3만 |
|---|
| 2026.08.27 | ₩72,869 | ₩73,210 | ₩72,689 | ₩73,197 | +0.45% | 336.8만 |
|---|
| 2026.08.26 | ₩72,141 | ₩72,542 | ₩72,134 | ₩72,421 | +0.39% | 276만 |
|---|
| 2026.08.25 | ₩72,341 | ₩72,568 | ₩72,047 | ₩72,341 | 0.00% | 269만 |
|---|
| 2026.08.24 | ₩72,207 | ₩72,221 | ₩71,658 | ₩71,967 | -0.33% | 461.4만 |
|---|
| 2026.08.21 | ₩72,622 | ₩72,642 | ₩72,130 | ₩72,502 | -0.17% | 383.3만 |
|---|
| 2026.08.20 | ₩72,348 | ₩72,555 | ₩72,067 | ₩72,248 | -0.14% | 768.7만 |
|---|
| 2026.08.19 | ₩72,969 | ₩73,043 | ₩72,381 | ₩72,635 | -0.46% | 471.7만 |
|---|
| 2026.08.18 | ₩73,785 | ₩73,945 | ₩73,477 | ₩73,611 | -0.24% | 712.2만 |
|---|
| 2026.08.17 | ₩74,734 | ₩74,827 | ₩74,465 | ₩74,520 | -0.29% | 546만 |
|---|
| 2026.08.14 | ₩74,694 | ₩74,761 | ₩74,346 | ₩74,573 | -0.16% | 368만 |
|---|
| 2026.08.13 | ₩74,106 | ₩74,707 | ₩74,039 | ₩74,560 | +0.61% | 362.9만 |
|---|
| 2026.08.12 | ₩74,212 | ₩74,219 | ₩73,918 | ₩74,012 | -0.27% | 360.7만 |
|---|
| 2026.08.11 | ₩73,865 | ₩73,878 | ₩73,384 | ₩73,571 | -0.40% | 319.8만 |
|---|
| 2026.08.10 | ₩73,791 | ₩73,985 | ₩73,651 | ₩73,705 | -0.12% | 366.2만 |
|---|
| 2026.08.07 | ₩73,624 | ₩73,878 | ₩73,330 | ₩73,838 | +0.29% | 437.6만 |
|---|
| 2026.08.06 | ₩72,836 | ₩73,491 | ₩72,662 | ₩73,183 | +0.48% | 398.3만 |
|---|
| 2026.08.05 | ₩73,932 | ₩74,079 | ₩73,297 | ₩73,344 | -0.80% | 560.4만 |
|---|
| 2026.08.04 | ₩72,608 | ₩73,881 | ₩72,575 | ₩73,731 | +1.55% | 663.2만 |
|---|
| 2026.08.03 | ₩70,931 | ₩72,087 | ₩70,724 | ₩71,967 | +1.46% | 439.4만 |
|---|
| 2026.07.31 | ₩71,299 | ₩71,673 | ₩70,070 | ₩70,898 | -0.56% | 619.9만 |
|---|
| 2026.07.30 | ₩69,521 | ₩70,577 | ₩69,374 | ₩70,416 | +1.29% | 534.8만 |
|---|
| 2026.07.29 | ₩69,601 | ₩70,055 | ₩68,117 | ₩68,171 | -2.05% | 965.7만 |
|---|
| 2026.07.28 | ₩69,668 | ₩69,989 | ₩68,806 | ₩69,601 | -0.10% | 602.7만 |
|---|
| 2026.07.27 | ₩71,280 | ₩71,325 | ₩69,648 | ₩70,283 | -1.40% | 658.8만 |
|---|
| 2026.07.24 | ₩71,125 | ₩71,359 | ₩70,316 | ₩70,483 | -0.90% | 739.7만 |
|---|
| 2026.07.23 | ₩71,546 | ₩71,967 | ₩70,867 | ₩71,299 | -0.35% | 677.5만 |
|---|
| 2026.07.22 | ₩72,508 | ₩73,050 | ₩72,475 | ₩72,635 | +0.18% | 398.6만 |
|---|
| 2026.07.21 | ₩73,584 | ₩73,945 | ₩73,210 | ₩73,825 | +0.33% | 613만 |
|---|
| 2026.07.20 | ₩73,143 | ₩73,517 | ₩72,475 | ₩72,542 | -0.82% | 638.9만 |
|---|
| 2026.07.17 | ₩72,060 | ₩73,130 | ₩71,579 | ₩72,461 | +0.56% | 839.3만 |
|---|
| 2026.07.16 | ₩74,106 | ₩74,261 | ₩73,189 | ₩73,504 | -0.81% | 659.2만 |
|---|
| 2026.07.15 | ₩75,215 | ₩75,268 | ₩73,912 | ₩74,680 | -0.71% | 496.3만 |
|---|
| 2026.07.14 | ₩74,867 | ₩75,068 | ₩74,293 | ₩74,827 | -0.05% | 463.9만 |
|---|
| 2026.07.13 | ₩74,600 | ₩74,707 | ₩73,878 | ₩74,065 | -0.72% | 687.8만 |
|---|
| 2026.07.10 | ₩74,854 | ₩75,409 | ₩74,527 | ₩75,335 | +0.64% | 383.5만 |
|---|
| 2026.07.09 | ₩74,627 | ₩75,170 | ₩74,326 | ₩75,068 | +0.59% | 430.9만 |
|---|
| 2026.07.08 | ₩73,357 | ₩74,045 | ₩72,936 | ₩73,972 | +0.84% | 703.7만 |
|---|
| 2026.07.07 | ₩74,146 | ₩74,360 | ₩73,297 | ₩73,771 | -0.50% | 732.1만 |
|---|
| 2026.07.06 | ₩74,667 | ₩75,255 | ₩74,547 | ₩74,948 | +0.38% | 410.7만 |
|---|
| 2026.07.02 | ₩75,162 | ₩75,616 | ₩73,484 | ₩73,999 | -1.55% | 708.5만 |
|---|
| 2026.07.01 | ₩75,389 | ₩75,683 | ₩75,041 | ₩75,108 | -0.37% | 391.2만 |
|---|
| 2026.06.30 | ₩74,841 | ₩76,124 | ₩74,801 | ₩75,910 | +1.43% | 385.9만 |
|---|
| 2026.06.29 | ₩73,918 | ₩74,881 | ₩73,009 | ₩74,814 | +1.21% | 433만 |
|---|
| 2026.06.26 | ₩73,090 | ₩73,948 | ₩72,702 | ₩73,103 | +0.02% | 518.5만 |
|---|
| 2026.06.25 | ₩74,921 | ₩74,968 | ₩72,929 | ₩73,959 | -1.28% | 693.3만 |
|---|
| 2026.06.24 | ₩73,865 | ₩74,315 | ₩72,836 | ₩73,437 | -0.58% | 581.6만 |
|---|
| 2026.06.23 | ₩73,814 | ₩74,613 | ₩73,511 | ₩73,705 | -0.15% | 799.6만 |
|---|
| 2026.06.22 | ₩76,191 | ₩76,525 | ₩75,596 | ₩75,883 | -0.40% | 668.6만 |
|---|
| 2026.06.18 | ₩75,696 | ₩76,057 | ₩75,275 | ₩75,857 | +0.21% | 568.2만 |
|---|
| 2026.06.17 | ₩75,496 | ₩75,529 | ₩74,206 | ₩74,386 | -1.47% | 697.5만 |
|---|
| 2026.06.16 | ₩76,070 | ₩76,244 | ₩75,014 | ₩75,055 | -1.34% | 693만 |
|---|
| 2026.06.15 | ₩76,552 | ₩77,140 | ₩76,498 | ₩77,046 | +0.65% | 829.3만 |
|---|
| 2026.06.12 | ₩74,667 | ₩75,228 | ₩74,059 | ₩75,041 | +0.50% | 743.6만 |
|---|
| 2026.06.11 | ₩72,929 | ₩74,700 | ₩72,515 | ₩74,520 | +2.18% | 1065.6만 |
|---|
| 2026.06.10 | ₩73,170 | ₩74,092 | ₩72,314 | ₩72,421 | -1.02% | 767.8만 |
|---|
| 2026.06.09 | ₩75,228 | ₩75,482 | ₩71,693 | ₩73,811 | -1.88% | 1428.8만 |
|---|
| 2026.06.08 | ₩74,707 | ₩75,228 | ₩74,319 | ₩74,600 | -0.14% | 635.5만 |
|---|
| 2026.06.05 | ₩75,870 | ₩75,990 | ₩73,424 | ₩73,664 | -2.91% | 1195.1만 |
|---|
| 2026.06.04 | ₩76,244 | ₩76,953 | ₩76,064 | ₩76,712 | +0.61% | 492.2만 |
|---|
| 2026.06.03 | ₩77,220 | ₩77,314 | ₩76,699 | ₩76,979 | -0.31% | 625.6만 |
|---|
| 2026.06.02 | ₩76,832 | ₩77,140 | ₩76,572 | ₩77,113 | +0.37% | 465.3만 |
|---|
| 2026.06.01 | ₩76,458 | ₩77,073 | ₩76,304 | ₩76,819 | +0.47% | 611.3만 |
|---|
| 2026.05.29 | ₩76,458 | ₩76,659 | ₩76,324 | ₩76,485 | +0.03% | 407.2만 |
|---|
| 2026.05.28 | ₩76,004 | ₩76,391 | ₩75,830 | ₩76,311 | +0.40% | 413.1만 |
|---|
| 2026.05.27 | ₩76,171 | ₩76,191 | ₩75,743 | ₩75,990 | -0.24% | 615.5만 |
|---|
| 2026.05.26 | ₩75,790 | ₩76,044 | ₩75,683 | ₩75,990 | +0.26% | 677.9만 |
|---|
| 2026.05.22 | ₩75,275 | ₩75,536 | ₩75,168 | ₩75,255 | -0.03% | 749.8만 |
|---|
| 2026.05.21 | ₩74,613 | ₩75,182 | ₩74,559 | ₩75,041 | +0.57% | 639.2만 |
|---|
| 2026.05.20 | ₩74,453 | ₩74,934 | ₩74,306 | ₩74,908 | +0.61% | 633.2만 |
|---|
| 2026.05.19 | ₩74,921 | ₩75,369 | ₩74,607 | ₩75,041 | +0.16% | 781.9만 |
|---|
| 2026.05.18 | ₩75,616 | ₩75,629 | ₩74,821 | ₩75,309 | -0.41% | 1058.3만 |
|---|
| 2026.05.15 | ₩75,429 | ₩75,790 | ₩75,175 | ₩75,402 | -0.04% | 721.4만 |
|---|
| 2026.05.14 | ₩75,776 | ₩76,197 | ₩75,730 | ₩76,097 | +0.42% | 439.5만 |
|---|
| 2026.05.13 | ₩75,482 | ₩75,870 | ₩75,115 | ₩75,736 | +0.34% | 447.6만 |
|---|
| 2026.05.12 | ₩75,389 | ₩75,469 | ₩74,560 | ₩75,282 | -0.14% | 727.7만 |
|---|
| 2026.05.11 | ₩75,482 | ₩75,750 | ₩75,389 | ₩75,643 | +0.21% | 501.8만 |
|---|
| 2026.05.08 | ₩74,834 | ₩75,522 | ₩74,814 | ₩75,522 | +0.92% | 524.4만 |
|---|
| 2026.05.07 | ₩74,587 | ₩74,881 | ₩74,239 | ₩74,466 | -0.16% | 669만 |
|---|
| 2026.05.06 | ₩73,985 | ₩74,520 | ₩73,898 | ₩74,480 | +0.67% | 605.4만 |
|---|
| 2026.05.05 | ₩73,317 | ₩73,624 | ₩73,257 | ₩73,504 | +0.26% | 515.7만 |
|---|
| 2026.05.04 | ₩72,983 | ₩73,183 | ₩72,491 | ₩72,862 | -0.16% | 685.7만 |
|---|
| 2026.05.01 | ₩72,555 | ₩73,083 | ₩72,535 | ₩72,929 | +0.52% | 520.4만 |
|---|
| 2026.04.30 | ₩72,261 | ₩72,475 | ₩71,806 | ₩72,381 | +0.17% | 586.8만 |
|---|
| 2026.04.29 | ₩71,860 | ₩72,027 | ₩71,713 | ₩71,994 | +0.19% | 525.3만 |
|---|
| 2026.04.28 | ₩71,740 | ₩71,887 | ₩71,546 | ₩71,780 | +0.06% | 525.7만 |
|---|
| 2026.04.27 | ₩72,107 | ₩72,167 | ₩71,940 | ₩72,141 | +0.05% | 546.8만 |
|---|
| 2026.04.24 | ₩71,860 | ₩72,167 | ₩71,679 | ₩72,127 | +0.37% | 867.2만 |
|---|
| 2026.04.23 | ₩71,472 | ₩71,700 | ₩70,971 | ₩71,392 | -0.11% | 645.8만 |
|---|
| 2026.04.22 | ₩71,379 | ₩71,613 | ₩71,212 | ₩71,606 | +0.32% | 544.4만 |
|---|
| 2026.04.21 | ₩72,047 | ₩72,161 | ₩71,633 | ₩71,753 | -0.41% | 776.9만 |
|---|
| 2026.04.20 | ₩72,007 | ₩72,060 | ₩71,653 | ₩71,927 | -0.11% | 722.5만 |
|---|
| 2026.04.17 | ₩71,887 | ₩72,127 | ₩71,753 | ₩72,034 | +0.20% | 939만 |
|---|
| 2026.04.16 | ₩71,439 | ₩71,606 | ₩71,151 | ₩71,499 | +0.08% | 589.3만 |
|---|
| 2026.04.15 | ₩70,777 | ₩71,332 | ₩70,724 | ₩71,285 | +0.72% | 816.1만 |
|---|
| 2026.04.14 | ₩70,269 | ₩70,730 | ₩70,202 | ₩70,710 | +0.63% | 649.2만 |
|---|
| 2026.04.13 | ₩69,374 | ₩69,989 | ₩69,247 | ₩69,948 | +0.83% | 720.7만 |
|---|
| 2026.04.10 | ₩69,534 | ₩69,654 | ₩69,322 | ₩69,427 | -0.15% | 364.5만 |
|---|
| 2026.04.09 | ₩68,993 | ₩69,400 | ₩68,786 | ₩69,374 | +0.55% | 404.6만 |
|---|
| 2026.04.08 | ₩69,227 | ₩69,334 | ₩68,685 | ₩68,973 | -0.37% | 635.1만 |
|---|
| 2026.04.07 | ₩67,262 | ₩67,529 | ₩66,571 | ₩67,516 | +0.38% | 510.3만 |
|---|
| 2026.04.06 | ₩67,369 | ₩67,689 | ₩67,195 | ₩67,529 | +0.24% | 483.3만 |
|---|
| 2026.04.02 | ₩66,152 | ₩67,235 | ₩65,925 | ₩67,182 | +1.56% | 506.7만 |
|---|
| 2026.04.01 | ₩66,941 | ₩67,422 | ₩66,764 | ₩67,088 | +0.22% | 503.6만 |
|---|
| 2026.03.31 | ₩65,016 | ₩66,613 | ₩64,983 | ₩66,420 | +2.16% | 682.6만 |
|---|
| 2026.03.30 | ₩65,297 | ₩65,404 | ₩63,987 | ₩64,321 | -1.49% | 638.9만 |
|---|
| 2026.03.27 | ₩65,705 | ₩65,738 | ₩64,675 | ₩64,816 | -1.35% | 799.7만 |
|---|
| 2026.03.26 | ₩67,035 | ₩67,248 | ₩66,012 | ₩66,059 | -1.46% | 645만 |
|---|
| 2026.03.25 | ₩67,796 | ₩67,984 | ₩67,382 | ₩67,596 | -0.30% | 419만 |
|---|
| 2026.03.24 | ₩67,248 | ₩67,609 | ₩66,954 | ₩67,168 | -0.12% | 471.2만 |
|---|
| 2026.03.23 | ₩67,830 | ₩68,378 | ₩67,370 | ₩67,636 | -0.29% | 939.5만 |
|---|
| 2026.03.20 | ₩67,863 | ₩67,863 | ₩66,446 | ₩66,834 | -1.52% | 763만 |
|---|
| 2026.03.19 | ₩67,636 | ₩68,318 | ₩67,369 | ₩68,010 | +0.55% | 784.4만 |
|---|
| 2026.03.18 | ₩68,906 | ₩69,066 | ₩68,184 | ₩68,211 | -1.01% | 574.2만 |
|---|
| 2026.03.17 | ₩69,882 | ₩70,136 | ₩69,748 | ₩69,922 | +0.06% | 580.3만 |
|---|
| 2026.03.16 | ₩69,467 | ₩69,902 | ₩69,400 | ₩69,561 | +0.13% | 564.9만 |
|---|
| 2026.03.13 | ₩69,407 | ₩69,781 | ₩68,679 | ₩68,799 | -0.88% | 648.3만 |
|---|
| 2026.03.12 | ₩69,708 | ₩69,815 | ₩69,113 | ₩69,160 | -0.79% | 693.7만 |
|---|
| 2026.03.11 | ₩70,283 | ₩70,570 | ₩69,895 | ₩70,176 | -0.15% | 390.8만 |
|---|
| 2026.03.10 | ₩70,136 | ₩70,670 | ₩69,922 | ₩70,095 | -0.06% | 526.9만 |
|---|
| 2026.03.09 | ₩68,725 | ₩70,256 | ₩68,454 | ₩70,122 | +2.03% | 730.2만 |
|---|
| 2026.03.06 | ₩69,334 | ₩69,895 | ₩69,120 | ₩69,267 | -0.10% | 467.9만 |
|---|
| 2026.03.05 | ₩70,055 | ₩70,563 | ₩69,534 | ₩70,216 | +0.23% | 614.6만 |
|---|
| 2026.03.04 | ₩69,761 | ₩70,577 | ₩69,694 | ₩70,349 | +0.84% | 409.8만 |
|---|
| 2026.03.03 | ₩69,019 | ₩69,748 | ₩68,485 | ₩69,521 | +0.73% | 821.3만 |
|---|
| 2026.03.02 | ₩69,227 | ₩70,296 | ₩69,133 | ₩70,122 | +1.29% | 734.9만 |
|---|
| 2026.02.27 | ₩69,561 | ₩70,162 | ₩69,487 | ₩70,082 | +0.75% | 474.4만 |
|---|
| 2026.02.26 | ₩70,911 | ₩70,938 | ₩69,668 | ₩70,269 | -0.90% | 472.7만 |
|---|
| 2026.02.25 | ₩70,430 | ₩71,031 | ₩70,423 | ₩70,991 | +0.80% | 423.2만 |
|---|
| 2026.02.24 | ₩69,467 | ₩70,202 | ₩69,193 | ₩70,082 | +0.89% | 518.6만 |
|---|
| 2026.02.23 | ₩69,915 | ₩70,082 | ₩69,100 | ₩69,374 | -0.77% | 758.2만 |
|---|
| 2026.02.20 | ₩69,227 | ₩70,304 | ₩69,133 | ₩70,149 | +1.33% | 1357.5만 |
|---|
| 2026.02.19 | ₩69,547 | ₩69,815 | ₩69,280 | ₩69,588 | +0.06% | 601.9만 |
|---|
| 2026.02.18 | ₩69,414 | ₩70,243 | ₩69,273 | ₩69,842 | +0.62% | 539.6만 |
|---|
| 2026.02.17 | ₩69,828 | ₩70,416 | ₩69,240 | ₩70,136 | +0.44% | 961.6만 |
|---|
| 2026.02.13 | ₩70,002 | ₩70,644 | ₩69,561 | ₩70,149 | +0.21% | 712.2만 |
|---|
| 2026.02.12 | ₩71,526 | ₩71,597 | ₩69,896 | ₩70,015 | -2.11% | 722.6만 |
|---|
| 2026.02.11 | ₩71,646 | ₩71,760 | ₩70,771 | ₩71,325 | -0.45% | 586.9만 |
|---|
| 2026.02.10 | ₩71,512 | ₩71,693 | ₩71,118 | ₩71,165 | -0.49% | 391.5만 |
|---|
| 2026.02.09 | ₩70,737 | ₩71,633 | ₩70,443 | ₩71,432 | +0.98% | 467.8만 |
|---|
| 2026.02.06 | ₩69,935 | ₩71,098 | ₩69,735 | ₩70,911 | +1.40% | 582.4만 |
|---|
| 2026.02.05 | ₩69,855 | ₩70,323 | ₩69,284 | ₩69,534 | -0.46% | 1040.5만 |
|---|
| 2026.02.04 | ₩71,405 | ₩71,419 | ₩69,868 | ₩70,430 | -1.37% | 1197.3만 |
|---|
| 2026.02.03 | ₩72,635 | ₩72,649 | ₩70,951 | ₩71,526 | -1.53% | 715.6만 |
|---|
| 2026.02.02 | ₩71,766 | ₩72,635 | ₩71,746 | ₩72,448 | +0.95% | 398만 |
|---|
| 2026.01.30 | ₩72,354 | ₩72,528 | ₩71,746 | ₩71,953 | -0.55% | 507.1만 |
|---|
| 2026.01.29 | ₩72,822 | ₩72,903 | ₩71,593 | ₩72,622 | -0.28% | 605.9만 |
|---|
| 2026.01.28 | ₩72,983 | ₩73,083 | ₩72,717 | ₩72,849 | -0.18% | 500.3만 |
|---|
| 2026.01.27 | ₩72,582 | ₩72,782 | ₩72,421 | ₩72,689 | +0.15% | 375.5만 |
|---|
| 2026.01.26 | ₩72,047 | ₩72,448 | ₩71,967 | ₩72,274 | +0.32% | 455.3만 |
|---|
| 2026.01.23 | ₩71,726 | ₩72,234 | ₩71,659 | ₩72,007 | +0.39% | 388.4만 |
|---|
| 2026.01.22 | ₩71,927 | ₩71,953 | ₩71,538 | ₩71,820 | -0.15% | 343.3만 |
|---|
| 2026.01.21 | ₩70,684 | ₩71,746 | ₩70,550 | ₩71,365 | +0.96% | 633.7만 |
|---|
| 2026.01.20 | ₩71,639 | ₩72,114 | ₩71,278 | ₩71,379 | -0.36% | 1062.3만 |
|---|
| 2026.01.16 | ₩73,050 | ₩73,103 | ₩72,468 | ₩72,662 | -0.53% | 511.2만 |
|---|
| 2026.01.15 | ₩73,103 | ₩73,183 | ₩72,635 | ₩72,702 | -0.55% | 401.6만 |
|---|
| 2026.01.14 | ₩72,709 | ₩72,802 | ₩72,047 | ₩72,515 | -0.27% | 671.6만 |
|---|
| 2026.01.13 | ₩73,143 | ₩73,310 | ₩72,842 | ₩73,050 | -0.13% | 445.7만 |
|---|
| 2026.01.12 | ₩72,715 | ₩73,263 | ₩72,675 | ₩73,116 | +0.55% | 491.8만 |
|---|
| 2026.01.09 | ₩72,608 | ₩73,143 | ₩72,408 | ₩73,036 | +0.59% | 317만 |
|---|
| 2026.01.08 | ₩72,682 | ₩72,715 | ₩72,254 | ₩72,515 | -0.23% | 338만 |
|---|
| 2026.01.07 | ₩72,675 | ₩73,090 | ₩72,642 | ₩72,742 | +0.09% | 398.7만 |
|---|
| 2026.01.06 | ₩72,381 | ₩72,742 | ₩72,321 | ₩72,702 | +0.44% | 400.2만 |
|---|
| 2026.01.05 | ₩72,408 | ₩72,515 | ₩72,181 | ₩72,274 | -0.18% | 446.4만 |
|---|
| 2026.01.02 | ₩72,502 | ₩72,729 | ₩71,593 | ₩71,860 | -0.88% | 514만 |
|---|
| 2025.12.31 | ₩72,555 | ₩72,568 | ₩71,947 | ₩71,994 | -0.77% | 302.2만 |
|---|
| 2025.12.30 | ₩72,568 | ₩72,782 | ₩72,481 | ₩72,515 | -0.07% | 249.7만 |
|---|
| 2025.12.29 | ₩72,542 | ₩72,808 | ₩72,420 | ₩72,662 | +0.17% | 341.6만 |
|---|
| 2025.12.26 | ₩72,976 | ₩73,070 | ₩72,849 | ₩72,929 | -0.06% | 409.5만 |
|---|
| 2025.12.24 | ₩72,742 | ₩72,936 | ₩72,675 | ₩72,916 | +0.24% | 238.7만 |
|---|
| 2025.12.23 | ₩73,183 | ₩73,624 | ₩73,136 | ₩73,584 | +0.55% | 491.3만 |
|---|
| 2025.12.22 | ₩73,491 | ₩73,491 | ₩73,090 | ₩73,250 | -0.33% | 531.1만 |
|---|
| 2025.12.19 | ₩72,401 | ₩72,943 | ₩72,381 | ₩72,916 | +0.71% | 353.6만 |
|---|
| 2025.12.18 | ₩72,114 | ₩72,448 | ₩71,806 | ₩72,047 | -0.09% | 320.5만 |
|---|
| 2025.12.17 | ₩72,448 | ₩72,508 | ₩71,078 | ₩71,085 | -1.88% | 440.5만 |
|---|
| 2025.12.16 | ₩71,967 | ₩72,488 | ₩71,772 | ₩72,314 | +0.48% | 329.7만 |
|---|
| 2025.12.15 | ₩72,903 | ₩74,507 | ₩72,007 | ₩72,181 | -0.99% | 796.2만 |
|---|
| 2025.12.12 | ₩73,223 | ₩73,390 | ₩72,154 | ₩72,435 | -1.08% | 574.2만 |
|---|
| 2025.12.11 | ₩73,384 | ₩73,564 | ₩72,782 | ₩73,544 | +0.22% | 444.8만 |
|---|
| 2025.12.10 | ₩73,263 | ₩73,806 | ₩73,023 | ₩73,651 | +0.53% | 378.3만 |
|---|
| 2025.12.09 | ₩73,190 | ₩73,464 | ₩73,090 | ₩73,384 | +0.26% | 289.9만 |
|---|
| 2025.12.08 | ₩73,537 | ₩73,691 | ₩73,063 | ₩73,290 | -0.34% | 342만 |
|---|
| 2025.12.05 | ₩73,277 | ₩73,678 | ₩73,210 | ₩73,410 | +0.18% | 319.4만 |
|---|
| 2025.12.04 | ₩73,290 | ₩73,290 | ₩72,836 | ₩73,143 | -0.20% | 275.9만 |
|---|
| 2025.12.03 | ₩72,782 | ₩73,237 | ₩72,646 | ₩73,170 | +0.53% | 333.6만 |
|---|
| 2025.12.02 | ₩72,782 | ₩73,143 | ₩72,575 | ₩72,996 | +0.29% | 348만 |
|---|
| 2025.12.01 | ₩72,248 | ₩72,766 | ₩72,087 | ₩72,542 | +0.41% | 326.4만 |
|---|
| 2025.11.28 | ₩72,341 | ₩72,742 | ₩72,314 | ₩72,742 | +0.55% | 316만 |
|---|
| 2025.11.26 | ₩71,994 | ₩72,392 | ₩71,760 | ₩72,194 | +0.28% | 326.9만 |
|---|
| 2025.11.25 | ₩71,813 | ₩72,563 | ₩71,105 | ₩72,421 | +0.85% | 640.4만 |
|---|
| 2025.11.24 | ₩70,837 | ₩72,141 | ₩70,837 | ₩71,994 | +1.63% | 409.1만 |
|---|
| 2025.11.21 | ₩69,908 | ₩71,018 | ₩69,133 | ₩70,243 | +0.48% | 650.6만 |
|---|
| 2025.11.20 | ₩72,729 | ₩72,943 | ₩69,608 | ₩69,694 | -4.17% | 942.2만 |
|---|
| 2025.11.19 | ₩71,004 | ₩72,026 | ₩70,737 | ₩71,325 | +0.45% | 461.1만 |
|---|
| 2025.11.18 | ₩71,218 | ₩71,552 | ₩70,323 | ₩70,911 | -0.43% | 544.3만 |
|---|
| 2025.11.17 | ₩72,047 | ₩72,689 | ₩71,308 | ₩71,700 | -0.48% | 408.1만 |
|---|
| 2025.11.14 | ₩71,218 | ₩72,755 | ₩70,951 | ₩72,274 | +1.48% | 430.8만 |
|---|
| 2025.11.13 | ₩73,210 | ₩73,250 | ₩71,967 | ₩72,194 | -1.39% | 440만 |
|---|
| 2025.11.12 | ₩73,932 | ₩73,932 | ₩73,203 | ₩73,544 | -0.52% | 332.8만 |
|---|
| 2025.11.11 | ₩73,504 | ₩73,727 | ₩73,210 | ₩73,611 | +0.15% | 322.4만 |
|---|
| 2025.11.10 | ₩73,357 | ₩73,852 | ₩73,116 | ₩73,758 | +0.55% | 356.6만 |
|---|
| 2025.11.07 | ₩72,114 | ₩72,341 | ₩71,098 | ₩72,314 | +0.28% | 679만 |
|---|
| 2025.11.06 | ₩73,544 | ₩73,551 | ₩72,354 | ₩72,502 | -1.42% | 520.8만 |
|---|
| 2025.11.05 | ₩73,223 | ₩74,012 | ₩73,063 | ₩73,705 | +0.66% | 338.8만 |
|---|
| 2025.11.04 | ₩73,618 | ₩73,996 | ₩73,177 | ₩73,250 | -0.50% | 548.5만 |
|---|
| 2025.11.03 | ₩74,707 | ₩74,761 | ₩74,212 | ₩74,453 | -0.34% | 367.9만 |
|---|
| 2025.10.31 | ₩74,560 | ₩74,560 | ₩73,999 | ₩74,212 | -0.47% | 417.1만 |
|---|
| 2025.10.30 | ₩74,400 | ₩74,480 | ₩73,965 | ₩73,972 | -0.57% | 574.1만 |
|---|
| 2025.10.29 | ₩74,587 | ₩74,640 | ₩74,206 | ₩74,560 | -0.04% | 488.5만 |
|---|
| 2025.10.28 | ₩74,286 | ₩74,520 | ₩74,186 | ₩74,413 | +0.17% | 300.9만 |
|---|
| 2025.10.27 | ₩73,905 | ₩74,147 | ₩73,852 | ₩74,132 | +0.31% | 492.1만 |
|---|
| 2025.10.24 | ₩73,250 | ₩73,424 | ₩73,170 | ₩73,317 | +0.09% | 454.6만 |
|---|
| 2025.10.23 | ₩72,341 | ₩72,849 | ₩72,213 | ₩72,782 | +0.61% | 355.9만 |
|---|
| 2025.10.22 | ₩72,742 | ₩72,796 | ₩71,686 | ₩72,274 | -0.64% | 617만 |
|---|
| 2025.10.21 | ₩73,624 | ₩73,758 | ₩73,437 | ₩73,638 | +0.02% | 520.8만 |
|---|
| 2025.10.20 | ₩73,163 | ₩73,718 | ₩73,143 | ₩73,611 | +0.61% | 433.3만 |
|---|
| 2025.10.17 | ₩72,207 | ₩72,937 | ₩72,027 | ₩72,822 | +0.85% | 451.6만 |
|---|
| 2025.10.16 | ₩72,969 | ₩73,197 | ₩71,927 | ₩72,341 | -0.86% | 576.8만 |
|---|
| 2025.10.15 | ₩72,849 | ₩73,087 | ₩72,034 | ₩72,635 | -0.29% | 442.7만 |
|---|
| 2025.10.14 | ₩72,074 | ₩72,715 | ₩71,446 | ₩72,274 | +0.28% | 659.2만 |
|---|
| 2025.10.13 | ₩72,435 | ₩72,753 | ₩72,167 | ₩72,675 | +0.33% | 517.3만 |
|---|
| 2025.10.10 | ₩73,517 | ₩73,651 | ₩71,325 | ₩71,379 | -2.91% | 1080.2만 |
|---|