시장 데이터를 불러오는 중
전체 종목
NEOS S&P 500 Hedged Equity Income ETF 과거 주가
NEOS S&P 500 Hedged Equity Income ETF · SPYH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS S&P 500 Hedged Equity Income ETF · SPYH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,283 | ₩76,471 | ₩76,283 | ₩76,431 | +0.19% | 1.4만 |
| 2026.10.08 | ₩76,216 | ₩76,297 | ₩75,868 | ₩76,097 | -0.16% | 9.7천 |
| 2026.10.07 | ₩76,102 | ₩76,308 | ₩76,089 | ₩76,297 | +0.26% | 1.8만 |
| 2026.10.06 | ₩76,330 | ₩76,579 | ₩76,324 | ₩76,384 | +0.07% | 9.7천 |
| 2026.10.05 | ₩75,707 | ₩76,149 | ₩75,707 | ₩76,064 | +0.47% | 5천 |
| 2026.10.02 | ₩75,935 | ₩75,935 | ₩75,680 | ₩75,720 | -0.28% | 8.8천 |
| 2026.10.01 | ₩75,264 | ₩75,465 | ₩75,170 | ₩75,439 | +0.23% | 8.9천 |
| 2026.09.30 | ₩75,573 | ₩75,841 | ₩75,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,398 |
| -0.23% |
| 1.6만 |
| 2026.09.29 | ₩75,559 | ₩75,586 | ₩75,331 | ₩75,409 | -0.20% | 1.9만 |
|---|
| 2026.09.28 | ₩75,667 | ₩75,774 | ₩75,425 | ₩75,573 | -0.12% | 1.3만 |
|---|
| 2026.09.25 | ₩75,707 | ₩75,995 | ₩75,640 | ₩75,967 | +0.34% | 8.7천 |
|---|
| 2026.09.24 | ₩75,530 | ₩75,775 | ₩75,386 | ₩75,760 | +0.31% | 8.3천 |
|---|
| 2026.09.23 | ₩76,015 | ₩76,015 | ₩75,593 | ₩75,646 | -0.49% | 1.6만 |
|---|
| 2026.09.22 | ₩76,538 | ₩76,954 | ₩76,533 | ₩76,646 | +0.14% | 2.1만 |
|---|
| 2026.09.21 | ₩76,042 | ₩76,686 | ₩76,042 | ₩76,646 | +0.79% | 18.4만 |
|---|
| 2026.09.18 | ₩75,720 | ₩75,759 | ₩75,536 | ₩75,759 | +0.05% | 2.1만 |
|---|
| 2026.09.17 | ₩75,787 | ₩75,787 | ₩75,532 | ₩75,747 | -0.05% | 5.8천 |
|---|
| 2026.09.16 | ₩75,546 | ₩75,553 | ₩74,956 | ₩75,103 | -0.59% | 9천 |
|---|
| 2026.09.15 | ₩75,479 | ₩75,499 | ₩75,311 | ₩75,311 | -0.22% | 7천 |
|---|
| 2026.09.14 | ₩75,479 | ₩75,747 | ₩75,398 | ₩75,573 | +0.12% | 7.4천 |
|---|
| 2026.09.11 | ₩75,707 | ₩75,948 | ₩75,707 | ₩75,774 | +0.09% | 1.6만 |
|---|
| 2026.09.10 | ₩75,291 | ₩75,358 | ₩75,255 | ₩75,318 | +0.04% | 3.9천 |
|---|
| 2026.09.09 | ₩75,801 | ₩75,801 | ₩75,526 | ₩75,573 | -0.30% | 7.5천 |
|---|
| 2026.09.08 | ₩76,123 | ₩76,123 | ₩75,895 | ₩75,948 | -0.23% | 9.4천 |
|---|
| 2026.09.04 | ₩76,270 | ₩76,270 | ₩76,096 | ₩76,190 | -0.11% | 1.5만 |
|---|
| 2026.09.03 | ₩76,109 | ₩76,444 | ₩75,975 | ₩76,337 | +0.30% | 7.1천 |
|---|
| 2026.09.02 | ₩75,653 | ₩75,895 | ₩75,653 | ₩75,801 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩75,573 | ₩75,687 | ₩75,465 | ₩75,546 | -0.04% | 5.9천 |
|---|
| 2026.08.31 | ₩75,948 | ₩75,948 | ₩75,720 | ₩75,869 | -0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩76,015 | ₩76,230 | ₩75,962 | ₩75,988 | -0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩75,787 | ₩76,019 | ₩75,787 | ₩76,019 | +0.31% | 1.4만 |
|---|
| 2026.08.26 | ₩75,774 | ₩75,774 | ₩75,606 | ₩75,707 | -0.09% | 6.6천 |
|---|
| 2026.08.25 | ₩76,203 | ₩76,223 | ₩76,042 | ₩76,216 | +0.02% | 1.2만 |
|---|
| 2026.08.24 | ₩76,082 | ₩76,098 | ₩75,921 | ₩76,069 | -0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩76,029 | ₩76,163 | ₩75,975 | ₩76,078 | +0.07% | 1만 |
|---|
| 2026.08.20 | ₩76,190 | ₩76,190 | ₩75,908 | ₩75,908 | -0.37% | 20.5만 |
|---|
| 2026.08.19 | ₩76,270 | ₩76,371 | ₩76,214 | ₩76,214 | -0.07% | 1.3천 |
|---|
| 2026.08.18 | ₩76,156 | ₩76,203 | ₩76,082 | ₩76,163 | +0.01% | 3.4천 |
|---|
| 2026.08.17 | ₩76,458 | ₩76,525 | ₩76,337 | ₩76,337 | -0.16% | 1.1만 |
|---|
| 2026.08.14 | ₩76,511 | ₩76,659 | ₩76,418 | ₩76,491 | -0.03% | 7.8천 |
|---|
| 2026.08.13 | ₩76,418 | ₩76,599 | ₩76,364 | ₩76,592 | +0.23% | 5.7만 |
|---|
| 2026.08.12 | ₩76,351 | ₩76,351 | ₩76,176 | ₩76,254 | -0.13% | 5.1천 |
|---|
| 2026.08.11 | ₩76,377 | ₩76,377 | ₩76,156 | ₩76,230 | -0.19% | 4.1천 |
|---|
| 2026.08.10 | ₩76,149 | ₩76,377 | ₩76,149 | ₩76,377 | +0.30% | 7.8천 |
|---|
| 2026.08.07 | ₩76,196 | ₩76,310 | ₩76,176 | ₩76,245 | +0.06% | 4.6천 |
|---|
| 2026.08.06 | ₩76,136 | ₩76,230 | ₩75,921 | ₩75,979 | -0.21% | 1만 |
|---|
| 2026.08.05 | ₩76,230 | ₩76,273 | ₩76,015 | ₩76,088 | -0.19% | 1.3만 |
|---|
| 2026.08.04 | ₩75,559 | ₩76,176 | ₩75,559 | ₩76,081 | +0.69% | 8.4천 |
|---|
| 2026.08.03 | ₩75,023 | ₩75,490 | ₩75,023 | ₩75,398 | +0.50% | 8천 |
|---|
| 2026.07.31 | ₩74,352 | ₩74,811 | ₩73,896 | ₩74,811 | +0.62% | 8.1천 |
|---|
| 2026.07.30 | ₩73,843 | ₩74,352 | ₩73,829 | ₩74,299 | +0.62% | 2만 |
|---|
| 2026.07.29 | ₩74,178 | ₩74,178 | ₩73,346 | ₩73,346 | -1.12% | 1.2만 |
|---|
| 2026.07.28 | ₩74,433 | ₩74,881 | ₩74,406 | ₩74,740 | +0.41% | 7.3천 |
|---|
| 2026.07.27 | ₩75,197 | ₩75,197 | ₩74,392 | ₩74,520 | -0.90% | 1.1만 |
|---|
| 2026.07.24 | ₩74,594 | ₩74,875 | ₩74,498 | ₩74,498 | -0.13% | 9.3천 |
|---|
| 2026.07.23 | ₩74,647 | ₩74,647 | ₩74,339 | ₩74,352 | -0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩75,224 | ₩75,425 | ₩75,197 | ₩75,207 | -0.02% | 2.8천 |
|---|
| 2026.07.21 | ₩75,023 | ₩75,290 | ₩74,956 | ₩75,215 | +0.26% | 3.9천 |
|---|
| 2026.07.20 | ₩75,197 | ₩75,264 | ₩74,768 | ₩74,798 | -0.53% | 6.8천 |
|---|
| 2026.07.17 | ₩74,781 | ₩75,064 | ₩74,755 | ₩74,945 | +0.22% | 7.1천 |
|---|
| 2026.07.16 | ₩75,519 | ₩75,626 | ₩75,304 | ₩75,346 | -0.23% | 5.4천 |
|---|
| 2026.07.15 | ₩75,586 | ₩75,640 | ₩75,425 | ₩75,579 | -0.01% | 4.5천 |
|---|
| 2026.07.14 | ₩75,358 | ₩75,452 | ₩75,231 | ₩75,388 | +0.04% | 6.1만 |
|---|
| 2026.07.13 | ₩75,425 | ₩75,439 | ₩75,176 | ₩75,176 | -0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩75,331 | ₩75,559 | ₩75,278 | ₩75,530 | +0.26% | 3.5천 |
|---|
| 2026.07.09 | ₩74,822 | ₩75,278 | ₩74,822 | ₩75,197 | +0.50% | 1.4만 |
|---|
| 2026.07.08 | ₩74,775 | ₩74,909 | ₩74,741 | ₩74,909 | +0.18% | 5.5천 |
|---|
| 2026.07.07 | ₩75,117 | ₩75,196 | ₩74,942 | ₩75,016 | -0.13% | 4.1천 |
|---|
| 2026.07.06 | ₩74,916 | ₩75,224 | ₩74,916 | ₩75,144 | +0.30% | 1.5만 |
|---|
| 2026.07.02 | ₩74,929 | ₩75,036 | ₩74,594 | ₩74,787 | -0.19% | 9.5천 |
|---|
| 2026.07.01 | ₩74,776 | ₩74,979 | ₩74,767 | ₩74,767 | -0.01% | 5천 |
|---|
| 2026.06.30 | ₩74,164 | ₩74,819 | ₩74,164 | ₩74,819 | +0.88% | 2만 |
|---|
| 2026.06.29 | ₩73,762 | ₩74,245 | ₩73,682 | ₩74,233 | +0.64% | 2만 |
|---|
| 2026.06.26 | ₩73,601 | ₩73,896 | ₩73,601 | ₩73,695 | +0.13% | 2.8만 |
|---|
| 2026.06.25 | ₩73,695 | ₩73,963 | ₩73,601 | ₩73,604 | -0.12% | 7천 |
|---|
| 2026.06.24 | ₩74,030 | ₩74,218 | ₩73,541 | ₩73,641 | -0.53% | 9.4천 |
|---|
| 2026.06.23 | ₩74,299 | ₩74,580 | ₩74,299 | ₩74,312 | +0.02% | 4.3천 |
|---|
| 2026.06.22 | ₩75,358 | ₩75,546 | ₩75,003 | ₩75,064 | -0.39% | 1.3만 |
|---|
| 2026.06.18 | ₩75,237 | ₩75,331 | ₩75,012 | ₩75,264 | +0.04% | 2.8만 |
|---|
| 2026.06.17 | ₩75,432 | ₩75,486 | ₩74,607 | ₩74,671 | -1.01% | 8.5천 |
|---|
| 2026.06.16 | ₩75,653 | ₩75,787 | ₩75,421 | ₩75,421 | -0.31% | 6.3천 |
|---|
| 2026.06.15 | ₩75,532 | ₩75,801 | ₩75,467 | ₩75,620 | +0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩74,312 | ₩74,848 | ₩74,252 | ₩74,714 | +0.54% | 2.6만 |
|---|
| 2026.06.11 | ₩73,668 | ₩74,500 | ₩73,554 | ₩74,429 | +1.03% | 9.5천 |
|---|
| 2026.06.10 | ₩74,312 | ₩74,453 | ₩73,601 | ₩73,613 | -0.94% | 7.6천 |
|---|
| 2026.06.09 | ₩74,886 | ₩74,983 | ₩73,481 | ₩74,355 | -0.71% | 1.4만 |
|---|
| 2026.06.08 | ₩74,768 | ₩74,942 | ₩74,555 | ₩74,579 | -0.25% | 5.3천 |
|---|
| 2026.06.05 | ₩75,385 | ₩75,465 | ₩74,446 | ₩74,553 | -1.10% | 4.8천 |
|---|
| 2026.06.04 | ₩75,492 | ₩75,962 | ₩75,465 | ₩75,849 | +0.47% | 8.1천 |
|---|
| 2026.06.03 | ₩75,827 | ₩75,827 | ₩75,613 | ₩75,634 | -0.25% | 7.6천 |
|---|
| 2026.06.02 | ₩75,841 | ₩76,002 | ₩75,827 | ₩75,928 | +0.11% | 4.4천 |
|---|
| 2026.06.01 | ₩75,720 | ₩75,955 | ₩75,667 | ₩75,895 | +0.23% | 5.8천 |
|---|
| 2026.05.29 | ₩75,774 | ₩75,854 | ₩75,707 | ₩75,764 | -0.01% | 1.2만 |
|---|
| 2026.05.28 | ₩75,640 | ₩75,680 | ₩75,531 | ₩75,626 | -0.02% | 6.9천 |
|---|
| 2026.05.27 | ₩75,304 | ₩75,465 | ₩75,295 | ₩75,392 | +0.12% | 8.5천 |
|---|
| 2026.05.26 | ₩75,747 | ₩75,935 | ₩75,747 | ₩75,908 | +0.21% | 1.4만 |
|---|
| 2026.05.22 | ₩75,693 | ₩75,787 | ₩75,559 | ₩75,591 | -0.13% | 1.3만 |
|---|
| 2026.05.21 | ₩75,237 | ₩75,492 | ₩75,190 | ₩75,418 | +0.24% | 6.1천 |
|---|
| 2026.05.20 | ₩75,144 | ₩75,294 | ₩75,009 | ₩75,294 | +0.20% | 8천 |
|---|
| 2026.05.19 | ₩74,942 | ₩75,043 | ₩74,775 | ₩74,859 | -0.11% | 5.2천 |
|---|
| 2026.05.18 | ₩75,035 | ₩75,331 | ₩74,885 | ₩75,097 | +0.08% | 7.6천 |
|---|
| 2026.05.15 | ₩75,291 | ₩75,358 | ₩75,090 | ₩75,117 | -0.23% | 5.3천 |
|---|
| 2026.05.14 | ₩75,439 | ₩75,586 | ₩75,398 | ₩75,539 | +0.13% | 1.3만 |
|---|
| 2026.05.13 | ₩74,922 | ₩75,231 | ₩74,922 | ₩75,203 | +0.37% | 1.4만 |
|---|
| 2026.05.12 | ₩74,835 | ₩74,980 | ₩74,661 | ₩74,980 | +0.19% | 5천 |
|---|
| 2026.05.11 | ₩74,902 | ₩75,090 | ₩74,848 | ₩74,966 | +0.09% | 1.4만 |
|---|
| 2026.05.08 | ₩74,820 | ₩74,916 | ₩74,795 | ₩74,897 | +0.10% | 3.7천 |
|---|
| 2026.05.07 | ₩74,808 | ₩74,808 | ₩74,500 | ₩74,549 | -0.35% | 6.2천 |
|---|
| 2026.05.06 | ₩74,392 | ₩74,677 | ₩74,379 | ₩74,677 | +0.38% | 1.2만 |
|---|
| 2026.05.05 | ₩73,910 | ₩74,205 | ₩73,910 | ₩74,097 | +0.25% | 8.3천 |
|---|
| 2026.05.04 | ₩73,789 | ₩73,963 | ₩73,534 | ₩73,680 | -0.15% | 1.7만 |
|---|
| 2026.05.01 | ₩74,017 | ₩74,218 | ₩73,977 | ₩73,977 | -0.05% | 7.9천 |
|---|
| 2026.04.30 | ₩73,601 | ₩73,856 | ₩73,590 | ₩73,802 | +0.27% | 1.4만 |
|---|
| 2026.04.29 | ₩73,574 | ₩73,588 | ₩73,387 | ₩73,489 | -0.12% | 5.2천 |
|---|
| 2026.04.28 | ₩73,963 | ₩74,044 | ₩73,916 | ₩73,997 | +0.05% | 8.8천 |
|---|
| 2026.04.27 | ₩74,004 | ₩74,123 | ₩74,004 | ₩74,095 | +0.12% | 6.7천 |
|---|
| 2026.04.24 | ₩73,896 | ₩74,084 | ₩73,896 | ₩74,084 | +0.25% | 5.7천 |
|---|
| 2026.04.23 | ₩73,936 | ₩73,977 | ₩73,561 | ₩73,796 | -0.19% | 7.2천 |
|---|
| 2026.04.22 | ₩73,749 | ₩73,918 | ₩73,749 | ₩73,918 | +0.23% | 4.2천 |
|---|
| 2026.04.21 | ₩73,869 | ₩73,880 | ₩73,548 | ₩73,548 | -0.44% | 8.6천 |
|---|
| 2026.04.20 | ₩73,735 | ₩73,809 | ₩73,641 | ₩73,695 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩73,695 | ₩73,910 | ₩73,695 | ₩73,804 | +0.15% | 1.1만 |
|---|
| 2026.04.16 | ₩73,427 | ₩73,507 | ₩73,346 | ₩73,474 | +0.06% | 7.7천 |
|---|
| 2026.04.15 | ₩73,373 | ₩73,407 | ₩73,212 | ₩73,400 | +0.04% | 5.1천 |
|---|
| 2026.04.14 | ₩72,850 | ₩73,199 | ₩72,850 | ₩73,143 | +0.40% | 1.6만 |
|---|
| 2026.04.13 | ₩72,421 | ₩72,771 | ₩72,354 | ₩72,771 | +0.48% | 1.2만 |
|---|
| 2026.04.10 | ₩72,522 | ₩72,575 | ₩72,374 | ₩72,381 | -0.19% | 7.5천 |
|---|
| 2026.04.09 | ₩72,247 | ₩72,501 | ₩72,099 | ₩72,488 | +0.33% | 7.9천 |
|---|
| 2026.04.08 | ₩72,193 | ₩72,267 | ₩71,992 | ₩72,139 | -0.07% | 1.8만 |
|---|
| 2026.04.07 | ₩71,093 | ₩71,160 | ₩70,678 | ₩71,160 | +0.09% | 2.1만 |
|---|
| 2026.04.06 | ₩70,986 | ₩71,160 | ₩70,919 | ₩71,127 | +0.20% | 9.6천 |
|---|
| 2026.04.02 | ₩70,409 | ₩70,959 | ₩70,289 | ₩70,952 | +0.77% | 5천 |
|---|
| 2026.04.01 | ₩70,919 | ₩71,073 | ₩70,691 | ₩70,946 | +0.04% | 5.7천 |
|---|
| 2026.03.31 | ₩69,739 | ₩70,584 | ₩69,739 | ₩70,553 | +1.17% | 7.5천 |
|---|
| 2026.03.30 | ₩69,779 | ₩69,779 | ₩69,149 | ₩69,336 | -0.63% | 1.4만 |
|---|
| 2026.03.27 | ₩70,141 | ₩70,141 | ₩69,551 | ₩69,551 | -0.84% | 1.6만 |
|---|
| 2026.03.26 | ₩70,919 | ₩71,040 | ₩70,342 | ₩70,342 | -0.81% | 1.8만 |
|---|
| 2026.03.25 | ₩71,402 | ₩71,408 | ₩71,202 | ₩71,202 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩71,294 | ₩71,657 | ₩71,214 | ₩71,402 | +0.15% | 1.7만 |
|---|
| 2026.03.23 | ₩71,657 | ₩72,039 | ₩71,549 | ₩71,549 | -0.15% | 1.9만 |
|---|
| 2026.03.20 | ₩71,750 | ₩71,750 | ₩70,852 | ₩71,080 | -0.93% | 5.8천 |
|---|
| 2026.03.19 | ₩71,643 | ₩71,858 | ₩71,536 | ₩71,831 | +0.26% | 9.6천 |
|---|
| 2026.03.18 | ₩72,582 | ₩72,810 | ₩71,974 | ₩71,974 | -0.84% | 9.4천 |
|---|
| 2026.03.17 | ₩72,904 | ₩72,904 | ₩72,609 | ₩72,676 | -0.31% | 5.8천 |
|---|
| 2026.03.16 | ₩72,515 | ₩72,679 | ₩72,461 | ₩72,515 | 0.00% | 6천 |
|---|
| 2026.03.13 | ₩72,515 | ₩72,703 | ₩72,019 | ₩72,046 | -0.65% | 6천 |
|---|
| 2026.03.12 | ₩72,649 | ₩72,649 | ₩72,300 | ₩72,300 | -0.48% | 1.7만 |
|---|
| 2026.03.11 | ₩73,440 | ₩73,440 | ₩72,890 | ₩73,092 | -0.47% | 1.4만 |
|---|
| 2026.03.10 | ₩73,152 | ₩73,521 | ₩73,033 | ₩73,159 | +0.01% | 5.7천 |
|---|
| 2026.03.09 | ₩72,180 | ₩73,212 | ₩72,074 | ₩73,212 | +1.43% | 1.6만 |
|---|
| 2026.03.06 | ₩72,890 | ₩73,038 | ₩72,656 | ₩72,743 | -0.20% | 8.9천 |
|---|
| 2026.03.05 | ₩73,494 | ₩73,695 | ₩73,038 | ₩73,440 | -0.07% | 3.9만 |
|---|
| 2026.03.04 | ₩73,548 | ₩73,829 | ₩73,360 | ₩73,749 | +0.27% | 3.8만 |
|---|
| 2026.03.03 | ₩72,864 | ₩73,481 | ₩72,528 | ₩73,320 | +0.63% | 8.6천 |
|---|
| 2026.03.02 | ₩73,132 | ₩73,802 | ₩73,132 | ₩73,738 | +0.83% | 1.2만 |
|---|
| 2026.02.27 | ₩73,467 | ₩73,695 | ₩73,320 | ₩73,690 | +0.30% | 1.4만 |
|---|
| 2026.02.26 | ₩74,339 | ₩74,339 | ₩73,561 | ₩73,896 | -0.60% | 1.6만 |
|---|
| 2026.02.25 | ₩74,071 | ₩74,285 | ₩74,030 | ₩74,264 | +0.26% | 1.3만 |
|---|
| 2026.02.24 | ₩73,684 | ₩74,352 | ₩73,684 | ₩74,339 | +0.89% | 1.6만 |
|---|
| 2026.02.23 | ₩74,379 | ₩74,379 | ₩73,789 | ₩73,923 | -0.61% | 1.6만 |
|---|
| 2026.02.20 | ₩73,776 | ₩74,433 | ₩73,776 | ₩74,366 | +0.80% | 7.7천 |
|---|
| 2026.02.19 | ₩73,869 | ₩74,178 | ₩73,869 | ₩74,111 | +0.33% | 5.7천 |
|---|
| 2026.02.18 | ₩73,950 | ₩74,406 | ₩73,950 | ₩74,299 | +0.47% | 9.4천 |
|---|
| 2026.02.17 | ₩73,776 | ₩74,077 | ₩73,385 | ₩73,910 | +0.18% | 9.3천 |
|---|
| 2026.02.13 | ₩73,869 | ₩74,138 | ₩73,628 | ₩73,869 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩74,781 | ₩74,781 | ₩73,789 | ₩73,829 | -1.27% | 8.3천 |
|---|
| 2026.02.11 | ₩74,875 | ₩74,875 | ₩74,466 | ₩74,661 | -0.29% | 1만 |
|---|
| 2026.02.10 | ₩74,647 | ₩74,835 | ₩74,540 | ₩74,580 | -0.09% | 6.8천 |
|---|
| 2026.02.09 | ₩74,392 | ₩74,848 | ₩74,339 | ₩74,708 | +0.42% | 7.9천 |
|---|
| 2026.02.06 | ₩73,963 | ₩74,481 | ₩73,963 | ₩74,481 | +0.70% | 4.2천 |
|---|
| 2026.02.05 | ₩73,648 | ₩73,747 | ₩73,346 | ₩73,521 | -0.17% | 6.5천 |
|---|
| 2026.02.04 | ₩74,245 | ₩74,339 | ₩73,843 | ₩74,060 | -0.25% | 8.4천 |
|---|
| 2026.02.03 | ₩74,688 | ₩74,694 | ₩73,910 | ₩74,276 | -0.55% | 2.7만 |
|---|
| 2026.02.02 | ₩74,245 | ₩74,767 | ₩74,245 | ₩74,688 | +0.60% | 1.2만 |
|---|
| 2026.01.30 | ₩74,392 | ₩74,527 | ₩74,111 | ₩74,312 | -0.11% | 1.3만 |
|---|
| 2026.01.29 | ₩74,674 | ₩74,674 | ₩73,763 | ₩74,580 | -0.13% | 1.1만 |
|---|
| 2026.01.28 | ₩74,741 | ₩74,741 | ₩74,513 | ₩74,527 | -0.29% | 8.1천 |
|---|
| 2026.01.27 | ₩74,996 | ₩75,153 | ₩74,996 | ₩75,090 | +0.13% | 9.2천 |
|---|
| 2026.01.26 | ₩74,701 | ₩74,969 | ₩74,701 | ₩74,835 | +0.18% | 2.7만 |
|---|
| 2026.01.23 | ₩74,486 | ₩74,674 | ₩74,312 | ₩74,620 | +0.18% | 1.3만 |
|---|
| 2026.01.22 | ₩74,580 | ₩74,688 | ₩74,406 | ₩74,567 | -0.02% | 7.8천 |
|---|
| 2026.01.21 | ₩73,802 | ₩74,497 | ₩73,682 | ₩74,229 | +0.58% | 3.3만 |
|---|
| 2026.01.20 | ₩74,004 | ₩74,151 | ₩73,566 | ₩73,578 | -0.57% | 1.3만 |
|---|
| 2026.01.16 | ₩74,808 | ₩74,822 | ₩74,580 | ₩74,690 | -0.16% | 6.6천 |
|---|
| 2026.01.15 | ₩74,768 | ₩74,889 | ₩74,607 | ₩74,607 | -0.22% | 7.5천 |
|---|
| 2026.01.14 | ₩74,674 | ₩74,674 | ₩74,232 | ₩74,473 | -0.27% | 1.8만 |
|---|
| 2026.01.13 | ₩74,889 | ₩74,889 | ₩74,634 | ₩74,781 | -0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩74,594 | ₩74,862 | ₩74,594 | ₩74,862 | +0.36% | 8.7천 |
|---|
| 2026.01.09 | ₩74,553 | ₩74,812 | ₩74,473 | ₩74,804 | +0.34% | 6천 |
|---|
| 2026.01.08 | ₩74,433 | ₩74,486 | ₩74,339 | ₩74,486 | +0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩74,647 | ₩74,728 | ₩74,446 | ₩74,446 | -0.27% | 1.7만 |
|---|
| 2026.01.06 | ₩74,406 | ₩74,647 | ₩74,406 | ₩74,620 | +0.29% | 1.1만 |
|---|
| 2026.01.05 | ₩74,164 | ₩74,392 | ₩74,164 | ₩74,264 | +0.13% | 1.6만 |
|---|
| 2026.01.02 | ₩74,097 | ₩74,272 | ₩73,829 | ₩74,044 | -0.07% | 1.3만 |
|---|
| 2025.12.31 | ₩74,366 | ₩74,366 | ₩73,896 | ₩73,896 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩74,419 | ₩74,481 | ₩74,272 | ₩74,325 | -0.13% | 7.2천 |
|---|
| 2025.12.29 | ₩74,366 | ₩74,527 | ₩74,285 | ₩74,419 | +0.07% | 7.7천 |
|---|
| 2025.12.26 | ₩74,607 | ₩74,654 | ₩74,500 | ₩74,594 | -0.02% | 1.3만 |
|---|
| 2025.12.24 | ₩74,232 | ₩74,567 | ₩74,232 | ₩74,547 | +0.42% | 3.3천 |
|---|
| 2025.12.23 | ₩74,527 | ₩74,862 | ₩74,527 | ₩74,862 | +0.45% | 1.4만 |
|---|
| 2025.12.22 | ₩74,527 | ₩74,567 | ₩74,366 | ₩74,540 | +0.02% | 4천 |
|---|
| 2025.12.19 | ₩73,856 | ₩74,191 | ₩73,856 | ₩74,097 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩73,615 | ₩73,924 | ₩73,467 | ₩73,574 | -0.05% | 1만 |
|---|
| 2025.12.17 | ₩73,931 | ₩73,963 | ₩73,199 | ₩73,199 | -0.99% | 5.7천 |
|---|
| 2025.12.16 | ₩73,762 | ₩73,950 | ₩73,454 | ₩73,896 | +0.18% | 6.4천 |
|---|
| 2025.12.15 | ₩75,157 | ₩75,157 | ₩73,895 | ₩73,990 | -1.55% | 1.7만 |
|---|
| 2025.12.12 | ₩74,433 | ₩74,580 | ₩73,882 | ₩74,057 | -0.50% | 6.9천 |
|---|
| 2025.12.11 | ₩74,285 | ₩74,567 | ₩74,151 | ₩74,535 | +0.34% | 3.5만 |
|---|
| 2025.12.10 | ₩74,071 | ₩74,446 | ₩74,004 | ₩74,417 | +0.47% | 1.2만 |
|---|
| 2025.12.09 | ₩74,030 | ₩74,257 | ₩74,030 | ₩74,091 | +0.08% | 1만 |
|---|
| 2025.12.08 | ₩74,245 | ₩74,245 | ₩73,997 | ₩74,111 | -0.18% | 2만 |
|---|
| 2025.12.05 | ₩74,296 | ₩74,379 | ₩74,164 | ₩74,213 | -0.11% | 2.6천 |
|---|
| 2025.12.04 | ₩74,081 | ₩74,138 | ₩73,977 | ₩74,080 | -0.00% | 7.2천 |
|---|
| 2025.12.03 | ₩73,856 | ₩74,116 | ₩73,816 | ₩74,084 | +0.31% | 5.5천 |
|---|
| 2025.12.02 | ₩73,943 | ₩74,057 | ₩73,816 | ₩73,942 | -0.00% | 7.6천 |
|---|
| 2025.12.01 | ₩73,561 | ₩73,950 | ₩73,561 | ₩73,776 | +0.29% | 1.3만 |
|---|
| 2025.11.28 | ₩73,843 | ₩73,991 | ₩73,843 | ₩73,991 | +0.20% | 5천 |
|---|
| 2025.11.26 | ₩73,586 | ₩73,869 | ₩73,454 | ₩73,762 | +0.24% | 4.9천 |
|---|
| 2025.11.25 | ₩72,957 | ₩73,809 | ₩72,957 | ₩73,809 | +1.17% | 5.1천 |
|---|
| 2025.11.24 | ₩72,636 | ₩73,293 | ₩72,636 | ₩73,212 | +0.79% | 1.8만 |
|---|
| 2025.11.21 | ₩72,086 | ₩72,770 | ₩71,871 | ₩72,408 | +0.45% | 1.4만 |
|---|
| 2025.11.20 | ₩73,682 | ₩73,762 | ₩71,965 | ₩71,965 | -2.33% | 2.3만 |
|---|
| 2025.11.19 | ₩72,676 | ₩73,065 | ₩72,461 | ₩72,766 | +0.12% | 2.8만 |
|---|
| 2025.11.18 | ₩72,569 | ₩72,904 | ₩72,166 | ₩72,591 | +0.03% | 6.5천 |
|---|
| 2025.11.17 | ₩73,548 | ₩73,615 | ₩72,797 | ₩72,944 | -0.82% | 4.6천 |
|---|
| 2025.11.14 | ₩72,679 | ₩73,695 | ₩72,679 | ₩73,420 | +1.02% | 9.4천 |
|---|
| 2025.11.13 | ₩74,138 | ₩74,138 | ₩73,360 | ₩73,405 | -0.99% | 3.9천 |
|---|
| 2025.11.12 | ₩74,352 | ₩74,354 | ₩74,164 | ₩74,299 | -0.07% | 2.9천 |
|---|
| 2025.11.11 | ₩74,012 | ₩74,299 | ₩74,012 | ₩74,261 | +0.34% | 2.3천 |
|---|
| 2025.11.10 | ₩73,936 | ₩74,171 | ₩73,768 | ₩74,152 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩73,011 | ₩73,282 | ₩72,662 | ₩73,282 | +0.37% | 4.7천 |
|---|
| 2025.11.06 | ₩73,454 | ₩73,655 | ₩73,226 | ₩73,257 | -0.27% | 4.4천 |
|---|
| 2025.11.05 | ₩73,521 | ₩74,071 | ₩73,521 | ₩73,923 | +0.55% | 3.4천 |
|---|
| 2025.11.04 | ₩73,735 | ₩73,963 | ₩73,600 | ₩73,600 | -0.18% | 1.2만 |
|---|
| 2025.11.03 | ₩74,162 | ₩74,297 | ₩73,958 | ₩74,151 | -0.01% | 6.3천 |
|---|
| 2025.10.31 | ₩74,500 | ₩74,500 | ₩73,983 | ₩74,132 | -0.49% | 2.3천 |
|---|
| 2025.10.30 | ₩74,191 | ₩74,258 | ₩73,971 | ₩73,971 | -0.30% | 2.4천 |
|---|
| 2025.10.29 | ₩74,634 | ₩74,634 | ₩74,285 | ₩74,319 | -0.42% | 3.3천 |
|---|
| 2025.10.28 | ₩74,413 | ₩74,446 | ₩74,232 | ₩74,406 | -0.01% | 4.1천 |
|---|
| 2025.10.27 | ₩74,232 | ₩74,278 | ₩74,138 | ₩74,278 | +0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩73,668 | ₩73,869 | ₩73,668 | ₩73,792 | +0.17% | 4.7천 |
|---|
| 2025.10.23 | ₩73,253 | ₩73,494 | ₩73,108 | ₩73,407 | +0.21% | 1.7천 |
|---|
| 2025.10.22 | ₩73,306 | ₩73,358 | ₩72,877 | ₩73,101 | -0.28% | 1.5만 |
|---|
| 2025.10.21 | ₩73,856 | ₩73,936 | ₩73,776 | ₩73,843 | -0.02% | 2.7천 |
|---|
| 2025.10.20 | ₩73,440 | ₩73,856 | ₩73,440 | ₩73,827 | +0.53% | 3.5천 |
|---|
| 2025.10.17 | ₩72,917 | ₩73,333 | ₩72,743 | ₩73,273 | +0.49% | 3.4천 |
|---|
| 2025.10.16 | ₩73,362 | ₩73,407 | ₩72,884 | ₩72,924 | -0.60% | 5.2천 |
|---|
| 2025.10.15 | ₩73,427 | ₩73,588 | ₩72,974 | ₩73,235 | -0.26% | 3.1천 |
|---|
| 2025.10.14 | ₩72,456 | ₩73,293 | ₩72,421 | ₩73,038 | +0.80% | 2.6천 |
|---|
| 2025.10.13 | ₩73,038 | ₩73,212 | ₩72,919 | ₩73,156 | +0.16% | 7.4천 |
|---|
| 2025.10.10 | ₩73,816 | ₩73,843 | ₩72,349 | ₩72,349 | -1.99% | 7.3천 |
|---|