시장 데이터를 불러오는 중
전체 종목
NEOS S&P 500 High Income ETF 과거 주가
NEOS S&P 500 High Income ETF · SPYI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS S&P 500 High Income ETF · SPYI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,418 | ₩72,592 | ₩72,331 | ₩72,538 | +0.17% | 213.9만 |
| 2026.10.08 | ₩72,230 | ₩72,418 | ₩71,962 | ₩72,230 | 0.00% | 307.2만 |
| 2026.10.07 | ₩72,310 | ₩72,465 | ₩72,170 | ₩72,431 | +0.17% | 276.5만 |
| 2026.10.06 | ₩72,418 | ₩72,659 | ₩72,297 | ₩72,525 | +0.15% | 288.6만 |
| 2026.10.05 | ₩71,922 | ₩72,337 | ₩71,908 | ₩72,243 | +0.45% | 324.8만 |
| 2026.10.02 | ₩71,948 | ₩72,049 | ₩71,673 | ₩71,881 | -0.09% | 259.5만 |
| 2026.10.01 | ₩71,506 | ₩71,553 | ₩71,023 | ₩71,452 | -0.08% | 289.2만 |
| 2026.09.30 | ₩71,640 | ₩71,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,305 |
| -0.47% |
| 260.6만 |
| 2026.09.29 | ₩71,640 | ₩71,653 | ₩71,278 | ₩71,439 | -0.28% | 286.4만 |
|---|
| 2026.09.28 | ₩71,761 | ₩71,814 | ₩71,372 | ₩71,533 | -0.32% | 276만 |
|---|
| 2026.09.25 | ₩71,787 | ₩72,009 | ₩71,573 | ₩71,948 | +0.22% | 241.1만 |
|---|
| 2026.09.24 | ₩71,345 | ₩71,734 | ₩71,306 | ₩71,640 | +0.41% | 196만 |
|---|
| 2026.09.23 | ₩71,975 | ₩72,029 | ₩71,559 | ₩71,667 | -0.43% | 254.1만 |
|---|
| 2026.09.22 | ₩72,083 | ₩72,150 | ₩71,989 | ₩72,042 | -0.06% | 251.5만 |
|---|
| 2026.09.21 | ₩71,573 | ₩72,109 | ₩71,533 | ₩72,042 | +0.66% | 391만 |
|---|
| 2026.09.18 | ₩71,197 | ₩71,211 | ₩70,889 | ₩71,197 | 0.00% | 299.6만 |
|---|
| 2026.09.17 | ₩71,144 | ₩71,157 | ₩70,861 | ₩71,077 | -0.09% | 243만 |
|---|
| 2026.09.16 | ₩70,795 | ₩70,956 | ₩69,970 | ₩70,379 | -0.59% | 319.9만 |
|---|
| 2026.09.15 | ₩71,553 | ₩71,600 | ₩71,238 | ₩71,345 | -0.29% | 304.9만 |
|---|
| 2026.09.14 | ₩71,466 | ₩71,808 | ₩71,372 | ₩71,627 | +0.23% | 413.8만 |
|---|
| 2026.09.11 | ₩71,895 | ₩72,009 | ₩71,787 | ₩71,848 | -0.07% | 249.3만 |
|---|
| 2026.09.10 | ₩71,345 | ₩71,479 | ₩71,218 | ₩71,318 | -0.04% | 355.7만 |
|---|
| 2026.09.09 | ₩71,794 | ₩71,834 | ₩71,566 | ₩71,667 | -0.18% | 299.1만 |
|---|
| 2026.09.08 | ₩72,150 | ₩72,190 | ₩71,881 | ₩71,948 | -0.28% | 301.1만 |
|---|
| 2026.09.04 | ₩72,351 | ₩72,402 | ₩72,155 | ₩72,230 | -0.17% | 283.7만 |
|---|
| 2026.09.03 | ₩72,015 | ₩72,445 | ₩72,002 | ₩72,404 | +0.54% | 282.1만 |
|---|
| 2026.09.02 | ₩71,627 | ₩71,907 | ₩71,559 | ₩71,841 | +0.30% | 213.5만 |
|---|
| 2026.09.01 | ₩71,573 | ₩71,787 | ₩71,372 | ₩71,559 | -0.02% | 231.3만 |
|---|
| 2026.08.31 | ₩71,948 | ₩71,995 | ₩71,801 | ₩71,948 | 0.00% | 208.8만 |
|---|
| 2026.08.28 | ₩72,123 | ₩72,364 | ₩71,982 | ₩72,056 | -0.09% | 190.5만 |
|---|
| 2026.08.27 | ₩72,002 | ₩72,190 | ₩71,868 | ₩72,123 | +0.17% | 209.1만 |
|---|
| 2026.08.26 | ₩71,694 | ₩71,861 | ₩71,640 | ₩71,787 | +0.13% | 174만 |
|---|
| 2026.08.25 | ₩71,720 | ₩71,814 | ₩71,573 | ₩71,787 | +0.09% | 232.8만 |
|---|
| 2026.08.24 | ₩71,680 | ₩71,694 | ₩71,492 | ₩71,600 | -0.11% | 294.5만 |
|---|
| 2026.08.21 | ₩71,680 | ₩71,828 | ₩71,606 | ₩71,694 | +0.02% | 220.9만 |
|---|
| 2026.08.20 | ₩71,680 | ₩71,814 | ₩71,439 | ₩71,492 | -0.26% | 292.7만 |
|---|
| 2026.08.19 | ₩71,955 | ₩72,049 | ₩71,787 | ₩71,881 | -0.10% | 267만 |
|---|
| 2026.08.18 | ₩72,552 | ₩72,579 | ₩72,431 | ₩72,471 | -0.11% | 289.4만 |
|---|
| 2026.08.17 | ₩72,981 | ₩72,994 | ₩72,753 | ₩72,766 | -0.29% | 354.5만 |
|---|
| 2026.08.14 | ₩73,048 | ₩73,048 | ₩72,887 | ₩72,941 | -0.15% | 268.9만 |
|---|
| 2026.08.13 | ₩72,834 | ₩73,048 | ₩72,793 | ₩72,968 | +0.18% | 234.5만 |
|---|
| 2026.08.12 | ₩72,793 | ₩72,807 | ₩72,612 | ₩72,686 | -0.15% | 241.1만 |
|---|
| 2026.08.11 | ₩72,753 | ₩72,753 | ₩72,465 | ₩72,538 | -0.29% | 176.7만 |
|---|
| 2026.08.10 | ₩72,646 | ₩72,793 | ₩72,619 | ₩72,673 | +0.04% | 270.1만 |
|---|
| 2026.08.07 | ₩72,565 | ₩72,699 | ₩72,458 | ₩72,659 | +0.13% | 242.6만 |
|---|
| 2026.08.06 | ₩72,445 | ₩72,538 | ₩72,304 | ₩72,378 | -0.09% | 197.8만 |
|---|
| 2026.08.05 | ₩72,686 | ₩72,753 | ₩72,391 | ₩72,418 | -0.37% | 283.5만 |
|---|
| 2026.08.04 | ₩71,868 | ₩72,579 | ₩71,868 | ₩72,471 | +0.84% | 387.5만 |
|---|
| 2026.08.03 | ₩71,171 | ₩71,747 | ₩71,110 | ₩71,694 | +0.73% | 308.1만 |
|---|
| 2026.07.31 | ₩70,688 | ₩71,090 | ₩70,091 | ₩70,889 | +0.28% | 263.3만 |
|---|
| 2026.07.30 | ₩69,977 | ₩70,513 | ₩69,809 | ₩70,433 | +0.65% | 292.7만 |
|---|
| 2026.07.29 | ₩70,265 | ₩70,527 | ₩69,313 | ₩69,320 | -1.35% | 323.5만 |
|---|
| 2026.07.28 | ₩70,192 | ₩70,513 | ₩69,923 | ₩70,353 | +0.23% | 269.7만 |
|---|
| 2026.07.27 | ₩70,674 | ₩70,728 | ₩69,897 | ₩70,165 | -0.72% | 295.9만 |
|---|
| 2026.07.24 | ₩70,111 | ₩70,567 | ₩70,004 | ₩70,138 | +0.04% | 336.7만 |
|---|
| 2026.07.23 | ₩70,205 | ₩70,453 | ₩69,796 | ₩70,084 | -0.17% | 349.8만 |
|---|
| 2026.07.22 | ₩70,835 | ₩71,063 | ₩70,775 | ₩70,862 | +0.04% | 228.6만 |
|---|
| 2026.07.21 | ₩71,466 | ₩71,680 | ₩71,286 | ₩71,653 | +0.26% | 302.2만 |
|---|
| 2026.07.20 | ₩71,533 | ₩71,640 | ₩71,057 | ₩71,090 | -0.62% | 301.2만 |
|---|
| 2026.07.17 | ₩71,104 | ₩71,492 | ₩70,943 | ₩71,171 | +0.09% | 301.4만 |
|---|
| 2026.07.16 | ₩71,989 | ₩72,056 | ₩71,546 | ₩71,781 | -0.29% | 195.3만 |
|---|
| 2026.07.15 | ₩71,989 | ₩72,109 | ₩71,714 | ₩72,069 | +0.11% | 224.5만 |
|---|
| 2026.07.14 | ₩71,747 | ₩71,928 | ₩71,565 | ₩71,828 | +0.11% | 198.2만 |
|---|
| 2026.07.13 | ₩71,821 | ₩71,935 | ₩71,486 | ₩71,573 | -0.35% | 256.3만 |
|---|
| 2026.07.10 | ₩71,761 | ₩72,049 | ₩71,479 | ₩72,015 | +0.36% | 260.3만 |
|---|
| 2026.07.09 | ₩71,452 | ₩71,761 | ₩71,271 | ₩71,761 | +0.43% | 161만 |
|---|
| 2026.07.08 | ₩71,077 | ₩71,332 | ₩70,782 | ₩71,278 | +0.28% | 216.2만 |
|---|
| 2026.07.07 | ₩71,606 | ₩71,667 | ₩71,231 | ₩71,452 | -0.22% | 235.1만 |
|---|
| 2026.07.06 | ₩71,466 | ₩71,767 | ₩71,385 | ₩71,680 | +0.30% | 240.9만 |
|---|
| 2026.07.02 | ₩71,358 | ₩71,633 | ₩70,775 | ₩71,157 | -0.28% | 205만 |
|---|
| 2026.07.01 | ₩71,077 | ₩71,466 | ₩70,902 | ₩71,197 | +0.17% | 188만 |
|---|
| 2026.06.30 | ₩70,728 | ₩71,352 | ₩70,715 | ₩71,197 | +0.66% | 185.9만 |
|---|
| 2026.06.29 | ₩70,353 | ₩70,762 | ₩69,917 | ₩70,701 | +0.50% | 215.6만 |
|---|
| 2026.06.26 | ₩69,602 | ₩70,292 | ₩69,400 | ₩69,722 | +0.17% | 223.8만 |
|---|
| 2026.06.25 | ₩70,487 | ₩71,010 | ₩69,642 | ₩69,977 | -0.72% | 265.7만 |
|---|
| 2026.06.24 | ₩70,145 | ₩70,594 | ₩69,776 | ₩69,964 | -0.26% | 251.3만 |
|---|
| 2026.06.23 | ₩70,084 | ₩70,534 | ₩69,870 | ₩70,011 | -0.11% | 258.3만 |
|---|
| 2026.06.22 | ₩71,211 | ₩71,452 | ₩70,855 | ₩70,929 | -0.40% | 271.8만 |
|---|
| 2026.06.18 | ₩71,264 | ₩71,305 | ₩70,893 | ₩71,144 | -0.17% | 291.6만 |
|---|
| 2026.06.17 | ₩71,372 | ₩71,425 | ₩70,306 | ₩70,473 | -1.26% | 335.8만 |
|---|
| 2026.06.16 | ₩71,613 | ₩71,653 | ₩71,224 | ₩71,251 | -0.51% | 258.7만 |
|---|
| 2026.06.15 | ₩72,083 | ₩72,445 | ₩72,069 | ₩72,297 | +0.30% | 429만 |
|---|
| 2026.06.12 | ₩70,983 | ₩71,396 | ₩70,594 | ₩71,211 | +0.32% | 356.4만 |
|---|
| 2026.06.11 | ₩70,004 | ₩70,996 | ₩69,628 | ₩70,835 | +1.19% | 382만 |
|---|
| 2026.06.10 | ₩70,420 | ₩70,869 | ₩69,695 | ₩69,736 | -0.97% | 305.5만 |
|---|
| 2026.06.09 | ₩71,345 | ₩71,613 | ₩69,454 | ₩70,768 | -0.81% | 482.9만 |
|---|
| 2026.06.08 | ₩71,264 | ₩71,472 | ₩70,889 | ₩70,983 | -0.40% | 289.5만 |
|---|
| 2026.06.05 | ₩72,096 | ₩72,096 | ₩70,614 | ₩70,768 | -1.84% | 478.3만 |
|---|
| 2026.06.04 | ₩72,002 | ₩72,471 | ₩71,935 | ₩72,391 | +0.54% | 274.2만 |
|---|
| 2026.06.03 | ₩72,485 | ₩72,485 | ₩72,096 | ₩72,150 | -0.46% | 258.3만 |
|---|
| 2026.06.02 | ₩72,351 | ₩72,565 | ₩72,310 | ₩72,512 | +0.22% | 211.6만 |
|---|
| 2026.06.01 | ₩72,284 | ₩72,538 | ₩72,143 | ₩72,411 | +0.18% | 394.3만 |
|---|
| 2026.05.29 | ₩72,257 | ₩72,364 | ₩72,197 | ₩72,270 | +0.02% | 212.3만 |
|---|
| 2026.05.28 | ₩71,935 | ₩72,203 | ₩71,875 | ₩72,176 | +0.34% | 274.8만 |
|---|
| 2026.05.27 | ₩71,908 | ₩71,962 | ₩71,801 | ₩71,942 | +0.05% | 275.7만 |
|---|
| 2026.05.26 | ₩71,895 | ₩71,989 | ₩71,777 | ₩71,895 | 0.00% | 271.6만 |
|---|
| 2026.05.22 | ₩71,586 | ₩71,787 | ₩71,526 | ₩71,586 | 0.00% | 342.4만 |
|---|
| 2026.05.21 | ₩71,090 | ₩71,519 | ₩71,050 | ₩71,425 | +0.47% | 312.6만 |
|---|
| 2026.05.20 | ₩70,943 | ₩71,291 | ₩70,802 | ₩71,291 | +0.49% | 261.9만 |
|---|
| 2026.05.19 | ₩71,586 | ₩71,747 | ₩71,352 | ₩71,519 | -0.09% | 322.6만 |
|---|
| 2026.05.18 | ₩71,841 | ₩71,962 | ₩71,452 | ₩71,801 | -0.06% | 402.3만 |
|---|
| 2026.05.15 | ₩71,922 | ₩72,054 | ₩71,707 | ₩71,787 | -0.19% | 314.5만 |
|---|
| 2026.05.14 | ₩72,002 | ₩72,364 | ₩72,002 | ₩72,310 | +0.43% | 226.4만 |
|---|
| 2026.05.13 | ₩71,720 | ₩72,029 | ₩71,506 | ₩71,942 | +0.31% | 201.8만 |
|---|
| 2026.05.12 | ₩71,586 | ₩71,734 | ₩71,242 | ₩71,694 | +0.15% | 244.5만 |
|---|
| 2026.05.11 | ₩71,546 | ₩71,828 | ₩71,546 | ₩71,734 | +0.26% | 303만 |
|---|
| 2026.05.08 | ₩71,479 | ₩71,640 | ₩71,439 | ₩71,627 | +0.21% | 287.9만 |
|---|
| 2026.05.07 | ₩71,452 | ₩71,519 | ₩71,097 | ₩71,251 | -0.28% | 259.7만 |
|---|
| 2026.05.06 | ₩70,996 | ₩71,412 | ₩70,996 | ₩71,345 | +0.49% | 274.7만 |
|---|
| 2026.05.05 | ₩70,567 | ₩70,782 | ₩70,554 | ₩70,674 | +0.15% | 266.1만 |
|---|
| 2026.05.04 | ₩70,406 | ₩70,581 | ₩70,017 | ₩70,272 | -0.19% | 284.2만 |
|---|
| 2026.05.01 | ₩70,487 | ₩70,755 | ₩70,426 | ₩70,426 | -0.09% | 221.3만 |
|---|
| 2026.04.30 | ₩70,098 | ₩70,353 | ₩69,870 | ₩70,272 | +0.25% | 222.5만 |
|---|
| 2026.04.29 | ₩69,937 | ₩69,962 | ₩69,742 | ₩69,923 | -0.02% | 258.4만 |
|---|
| 2026.04.28 | ₩69,910 | ₩69,977 | ₩69,776 | ₩69,937 | +0.04% | 213.8만 |
|---|
| 2026.04.27 | ₩69,977 | ₩70,125 | ₩69,937 | ₩70,104 | +0.18% | 278.3만 |
|---|
| 2026.04.24 | ₩69,870 | ₩70,037 | ₩69,722 | ₩70,004 | +0.19% | 300.6만 |
|---|
| 2026.04.23 | ₩69,736 | ₩69,910 | ₩69,293 | ₩69,695 | -0.06% | 411.5만 |
|---|
| 2026.04.22 | ₩69,736 | ₩69,870 | ₩69,669 | ₩69,843 | +0.15% | 249.1만 |
|---|
| 2026.04.21 | ₩70,554 | ₩70,567 | ₩70,017 | ₩70,125 | -0.61% | 410.4만 |
|---|
| 2026.04.20 | ₩70,406 | ₩70,473 | ₩70,232 | ₩70,393 | -0.02% | 316.1만 |
|---|
| 2026.04.17 | ₩70,218 | ₩70,594 | ₩70,218 | ₩70,473 | +0.36% | 385.6만 |
|---|
| 2026.04.16 | ₩69,910 | ₩70,031 | ₩69,765 | ₩70,004 | +0.13% | 296.5만 |
|---|
| 2026.04.15 | ₩69,655 | ₩69,897 | ₩69,548 | ₩69,870 | +0.31% | 540.9만 |
|---|
| 2026.04.14 | ₩69,172 | ₩69,548 | ₩69,152 | ₩69,548 | +0.54% | 369.1만 |
|---|
| 2026.04.13 | ₩68,408 | ₩69,038 | ₩68,354 | ₩69,025 | +0.90% | 500.5만 |
|---|
| 2026.04.10 | ₩68,676 | ₩68,723 | ₩68,468 | ₩68,542 | -0.20% | 373.7만 |
|---|
| 2026.04.09 | ₩68,153 | ₩68,636 | ₩68,104 | ₩68,562 | +0.60% | 485.1만 |
|---|
| 2026.04.08 | ₩68,301 | ₩68,408 | ₩67,912 | ₩68,220 | -0.12% | 581.5만 |
|---|
| 2026.04.07 | ₩66,826 | ₩66,960 | ₩66,262 | ₩66,960 | +0.20% | 556.1만 |
|---|
| 2026.04.06 | ₩66,745 | ₩67,000 | ₩66,658 | ₩66,960 | +0.32% | 365.1만 |
|---|
| 2026.04.02 | ₩65,833 | ₩66,805 | ₩65,719 | ₩66,678 | +1.28% | 575만 |
|---|
| 2026.04.01 | ₩66,530 | ₩66,879 | ₩66,403 | ₩66,577 | +0.07% | 431.3만 |
|---|
| 2026.03.31 | ₩65,042 | ₩66,289 | ₩64,955 | ₩66,209 | +1.79% | 584.6만 |
|---|
| 2026.03.30 | ₩65,096 | ₩65,163 | ₩64,063 | ₩64,338 | -1.16% | 420.9만 |
|---|
| 2026.03.27 | ₩65,364 | ₩65,397 | ₩64,445 | ₩64,559 | -1.23% | 607.2만 |
|---|
| 2026.03.26 | ₩66,316 | ₩66,624 | ₩65,632 | ₩65,672 | -0.97% | 452.9만 |
|---|
| 2026.03.25 | ₩66,986 | ₩67,214 | ₩66,571 | ₩66,805 | -0.27% | 434.7만 |
|---|
| 2026.03.24 | ₩66,262 | ₩66,821 | ₩66,128 | ₩66,463 | +0.30% | 480.9만 |
|---|
| 2026.03.23 | ₩66,826 | ₩67,362 | ₩66,517 | ₩66,665 | -0.24% | 735.9만 |
|---|
| 2026.03.20 | ₩66,839 | ₩66,839 | ₩65,605 | ₩66,075 | -1.14% | 743만 |
|---|
| 2026.03.19 | ₩66,665 | ₩67,228 | ₩66,423 | ₩66,926 | +0.39% | 615.7만 |
|---|
| 2026.03.18 | ₩67,764 | ₩67,865 | ₩67,054 | ₩67,094 | -0.99% | 481.1만 |
|---|
| 2026.03.17 | ₩68,770 | ₩68,971 | ₩68,576 | ₩68,663 | -0.16% | 351.5만 |
|---|
| 2026.03.16 | ₩68,395 | ₩68,730 | ₩68,274 | ₩68,462 | +0.10% | 442.1만 |
|---|
| 2026.03.13 | ₩68,395 | ₩68,703 | ₩67,684 | ₩67,764 | -0.92% | 728.2만 |
|---|
| 2026.03.12 | ₩68,582 | ₩68,609 | ₩68,086 | ₩68,113 | -0.68% | 483.8만 |
|---|
| 2026.03.11 | ₩69,105 | ₩69,374 | ₩68,770 | ₩69,038 | -0.10% | 467.8만 |
|---|
| 2026.03.10 | ₩69,132 | ₩69,655 | ₩68,891 | ₩69,079 | -0.08% | 595.1만 |
|---|
| 2026.03.09 | ₩68,126 | ₩69,320 | ₩67,724 | ₩69,199 | +1.57% | 902.6만 |
|---|
| 2026.03.06 | ₩68,676 | ₩68,955 | ₩68,381 | ₩68,596 | -0.12% | 519.8만 |
|---|
| 2026.03.05 | ₩69,494 | ₩69,789 | ₩68,911 | ₩69,441 | -0.08% | 581.2만 |
|---|
| 2026.03.04 | ₩69,441 | ₩69,910 | ₩69,273 | ₩69,762 | +0.46% | 389.8만 |
|---|
| 2026.03.03 | ₩68,944 | ₩69,534 | ₩68,354 | ₩69,320 | +0.54% | 1074.4만 |
|---|
| 2026.03.02 | ₩69,199 | ₩70,011 | ₩69,146 | ₩69,830 | +0.91% | 808.6만 |
|---|
| 2026.02.27 | ₩69,575 | ₩69,897 | ₩69,400 | ₩69,856 | +0.40% | 342.1만 |
|---|
| 2026.02.26 | ₩70,473 | ₩70,473 | ₩69,655 | ₩70,125 | -0.49% | 355.7만 |
|---|
| 2026.02.25 | ₩70,125 | ₩70,460 | ₩70,125 | ₩70,420 | +0.42% | 346.4만 |
|---|
| 2026.02.24 | ₩69,374 | ₩69,984 | ₩69,206 | ₩69,910 | +0.77% | 367.8만 |
|---|
| 2026.02.23 | ₩69,923 | ₩70,091 | ₩69,213 | ₩69,427 | -0.71% | 557.8만 |
|---|
| 2026.02.20 | ₩69,454 | ₩70,084 | ₩69,353 | ₩70,044 | +0.85% | 900.7만 |
|---|
| 2026.02.19 | ₩69,521 | ₩69,722 | ₩69,313 | ₩69,615 | +0.14% | 499.9만 |
|---|
| 2026.02.18 | ₩69,521 | ₩69,990 | ₩69,427 | ₩69,736 | +0.31% | 372.4만 |
|---|
| 2026.02.17 | ₩69,850 | ₩70,312 | ₩69,441 | ₩70,125 | +0.39% | 550.6만 |
|---|
| 2026.02.13 | ₩70,071 | ₩70,406 | ₩69,575 | ₩69,990 | -0.11% | 485.9만 |
|---|
| 2026.02.12 | ₩71,063 | ₩71,144 | ₩69,856 | ₩69,950 | -1.57% | 376.8만 |
|---|
| 2026.02.11 | ₩71,211 | ₩71,251 | ₩70,607 | ₩70,849 | -0.51% | 389.9만 |
|---|
| 2026.02.10 | ₩71,104 | ₩71,184 | ₩70,810 | ₩70,849 | -0.36% | 259.9만 |
|---|
| 2026.02.09 | ₩70,594 | ₩71,130 | ₩70,500 | ₩70,983 | +0.55% | 315.7만 |
|---|
| 2026.02.06 | ₩69,870 | ₩70,822 | ₩69,843 | ₩70,688 | +1.17% | 369만 |
|---|
| 2026.02.05 | ₩69,897 | ₩70,044 | ₩69,333 | ₩69,508 | -0.56% | 649.6만 |
|---|
| 2026.02.04 | ₩70,661 | ₩70,727 | ₩69,883 | ₩70,272 | -0.55% | 593.9만 |
|---|
| 2026.02.03 | ₩71,144 | ₩71,150 | ₩70,084 | ₩70,567 | -0.81% | 562.2만 |
|---|
| 2026.02.02 | ₩70,540 | ₩71,144 | ₩70,520 | ₩71,036 | +0.70% | 496.9만 |
|---|
| 2026.01.30 | ₩70,768 | ₩70,882 | ₩70,326 | ₩70,688 | -0.11% | 457.8만 |
|---|
| 2026.01.29 | ₩70,943 | ₩70,984 | ₩70,071 | ₩70,835 | -0.15% | 424.6만 |
|---|
| 2026.01.28 | ₩70,996 | ₩71,050 | ₩70,788 | ₩70,889 | -0.15% | 331.7만 |
|---|
| 2026.01.27 | ₩70,808 | ₩70,983 | ₩70,768 | ₩70,902 | +0.13% | 265.6만 |
|---|
| 2026.01.26 | ₩70,513 | ₩70,808 | ₩70,487 | ₩70,688 | +0.25% | 365.4만 |
|---|
| 2026.01.23 | ₩70,326 | ₩70,554 | ₩70,248 | ₩70,433 | +0.15% | 424.5만 |
|---|
| 2026.01.22 | ₩70,433 | ₩70,520 | ₩70,192 | ₩70,373 | -0.09% | 420.4만 |
|---|
| 2026.01.21 | ₩69,628 | ₩70,299 | ₩69,427 | ₩70,057 | +0.62% | 533.2만 |
|---|
| 2026.01.20 | ₩70,406 | ₩70,681 | ₩69,977 | ₩70,084 | -0.46% | 711.4만 |
|---|
| 2026.01.16 | ₩71,385 | ₩71,431 | ₩71,090 | ₩71,211 | -0.24% | 405.5만 |
|---|
| 2026.01.15 | ₩71,479 | ₩71,479 | ₩71,164 | ₩71,238 | -0.34% | 294.7만 |
|---|
| 2026.01.14 | ₩71,077 | ₩71,144 | ₩70,728 | ₩71,090 | +0.02% | 444.9만 |
|---|
| 2026.01.13 | ₩71,439 | ₩71,466 | ₩71,144 | ₩71,305 | -0.19% | 356.4만 |
|---|
| 2026.01.12 | ₩71,077 | ₩71,466 | ₩71,077 | ₩71,412 | +0.47% | 302.1만 |
|---|
| 2026.01.09 | ₩71,104 | ₩71,412 | ₩70,996 | ₩71,332 | +0.32% | 286만 |
|---|
| 2026.01.08 | ₩70,929 | ₩71,077 | ₩70,822 | ₩70,996 | +0.09% | 260.5만 |
|---|
| 2026.01.07 | ₩71,171 | ₩71,278 | ₩70,956 | ₩70,983 | -0.26% | 248.3만 |
|---|
| 2026.01.06 | ₩70,929 | ₩71,157 | ₩70,876 | ₩71,130 | +0.28% | 345.3만 |
|---|
| 2026.01.05 | ₩70,795 | ₩70,969 | ₩70,755 | ₩70,855 | +0.09% | 362만 |
|---|
| 2026.01.02 | ₩70,728 | ₩70,788 | ₩70,265 | ₩70,527 | -0.28% | 309.6만 |
|---|
| 2025.12.31 | ₩70,889 | ₩70,889 | ₩70,373 | ₩70,446 | -0.62% | 210.6만 |
|---|
| 2025.12.30 | ₩70,835 | ₩70,969 | ₩70,792 | ₩70,835 | 0.00% | 152.1만 |
|---|
| 2025.12.29 | ₩70,876 | ₩70,983 | ₩70,728 | ₩70,902 | +0.04% | 198.5만 |
|---|
| 2025.12.26 | ₩71,050 | ₩71,157 | ₩70,987 | ₩71,077 | +0.04% | 269.5만 |
|---|
| 2025.12.24 | ₩70,876 | ₩71,090 | ₩70,822 | ₩71,050 | +0.25% | 126.8만 |
|---|
| 2025.12.23 | ₩71,211 | ₩71,586 | ₩71,197 | ₩71,573 | +0.51% | 274.5만 |
|---|
| 2025.12.22 | ₩71,171 | ₩71,318 | ₩71,077 | ₩71,291 | +0.17% | 268.4만 |
|---|
| 2025.12.19 | ₩70,500 | ₩70,916 | ₩70,500 | ₩70,876 | +0.53% | 262.3만 |
|---|
| 2025.12.18 | ₩70,406 | ₩70,674 | ₩70,125 | ₩70,299 | -0.15% | 188.6만 |
|---|
| 2025.12.17 | ₩70,621 | ₩70,634 | ₩69,776 | ₩69,789 | -1.18% | 270.8만 |
|---|
| 2025.12.16 | ₩70,581 | ₩70,668 | ₩70,111 | ₩70,500 | -0.11% | 241.3만 |
|---|
| 2025.12.15 | ₩71,050 | ₩71,117 | ₩70,487 | ₩70,648 | -0.57% | 207.4만 |
|---|
| 2025.12.12 | ₩71,291 | ₩71,291 | ₩70,433 | ₩70,715 | -0.81% | 286.2만 |
|---|
| 2025.12.11 | ₩70,956 | ₩71,278 | ₩70,688 | ₩71,278 | +0.45% | 182.7만 |
|---|
| 2025.12.10 | ₩70,688 | ₩71,238 | ₩70,571 | ₩71,130 | +0.63% | 238.4만 |
|---|
| 2025.12.09 | ₩70,715 | ₩70,916 | ₩70,688 | ₩70,728 | +0.02% | 215.3만 |
|---|
| 2025.12.08 | ₩71,023 | ₩71,023 | ₩70,587 | ₩70,768 | -0.36% | 291.2만 |
|---|
| 2025.12.05 | ₩70,902 | ₩71,104 | ₩70,822 | ₩70,929 | +0.04% | 228.9만 |
|---|
| 2025.12.04 | ₩70,862 | ₩70,862 | ₩70,540 | ₩70,808 | -0.08% | 189.5만 |
|---|
| 2025.12.03 | ₩70,460 | ₩70,808 | ₩70,366 | ₩70,728 | +0.38% | 215.2만 |
|---|
| 2025.12.02 | ₩70,540 | ₩70,696 | ₩70,320 | ₩70,513 | -0.04% | 196.5만 |
|---|
| 2025.12.01 | ₩70,259 | ₩70,621 | ₩70,232 | ₩70,386 | +0.18% | 231.5만 |
|---|
| 2025.11.28 | ₩70,393 | ₩70,648 | ₩70,353 | ₩70,634 | +0.34% | 146.9만 |
|---|
| 2025.11.26 | ₩70,084 | ₩70,446 | ₩70,004 | ₩70,272 | +0.27% | 200.6만 |
|---|
| 2025.11.25 | ₩69,923 | ₩70,629 | ₩69,508 | ₩70,527 | +0.86% | 233.1만 |
|---|
| 2025.11.24 | ₩69,347 | ₩70,057 | ₩69,209 | ₩69,937 | +0.85% | 242.8만 |
|---|
| 2025.11.21 | ₩68,529 | ₩69,467 | ₩68,106 | ₩68,958 | +0.63% | 375.7만 |
|---|
| 2025.11.20 | ₩70,312 | ₩70,534 | ₩68,227 | ₩68,287 | -2.88% | 589.9만 |
|---|
| 2025.11.19 | ₩69,092 | ₩69,757 | ₩68,904 | ₩69,286 | +0.28% | 317.1만 |
|---|
| 2025.11.18 | ₩69,213 | ₩69,508 | ₩68,596 | ₩69,038 | -0.25% | 368.1만 |
|---|
| 2025.11.17 | ₩69,964 | ₩70,299 | ₩69,226 | ₩69,575 | -0.56% | 256.7만 |
|---|
| 2025.11.14 | ₩69,521 | ₩70,460 | ₩69,286 | ₩70,125 | +0.87% | 313.8만 |
|---|
| 2025.11.13 | ₩70,822 | ₩70,894 | ₩69,964 | ₩70,111 | -1.00% | 353만 |
|---|
| 2025.11.12 | ₩71,211 | ₩71,211 | ₩70,889 | ₩71,104 | -0.15% | 220.9만 |
|---|
| 2025.11.11 | ₩70,808 | ₩71,097 | ₩70,705 | ₩71,050 | +0.34% | 165.4만 |
|---|
| 2025.11.10 | ₩70,594 | ₩70,956 | ₩70,379 | ₩70,902 | +0.44% | 282.3만 |
|---|
| 2025.11.07 | ₩69,655 | ₩69,970 | ₩69,025 | ₩69,964 | +0.44% | 254.7만 |
|---|
| 2025.11.06 | ₩70,487 | ₩70,500 | ₩69,736 | ₩69,870 | -0.88% | 320.1만 |
|---|
| 2025.11.05 | ₩70,259 | ₩70,806 | ₩70,198 | ₩70,527 | +0.38% | 185.5만 |
|---|
| 2025.11.04 | ₩70,339 | ₩70,661 | ₩70,198 | ₩70,299 | -0.06% | 287.4만 |
|---|
| 2025.11.03 | ₩71,157 | ₩71,171 | ₩70,607 | ₩70,929 | -0.32% | 190.8만 |
|---|
| 2025.10.31 | ₩71,050 | ₩71,050 | ₩70,607 | ₩70,822 | -0.32% | 200만 |
|---|
| 2025.10.30 | ₩70,902 | ₩71,023 | ₩70,661 | ₩70,674 | -0.32% | 278.1만 |
|---|
| 2025.10.29 | ₩71,144 | ₩71,184 | ₩70,795 | ₩71,063 | -0.11% | 446.3만 |
|---|
| 2025.10.28 | ₩71,077 | ₩71,144 | ₩70,943 | ₩71,050 | -0.04% | 200.3만 |
|---|
| 2025.10.27 | ₩70,835 | ₩70,983 | ₩70,795 | ₩70,956 | +0.17% | 227.3만 |
|---|
| 2025.10.24 | ₩70,420 | ₩70,540 | ₩70,366 | ₩70,460 | +0.06% | 233만 |
|---|
| 2025.10.23 | ₩69,762 | ₩70,138 | ₩69,750 | ₩70,057 | +0.42% | 252.3만 |
|---|
| 2025.10.22 | ₩70,017 | ₩70,017 | ₩69,320 | ₩69,736 | -0.40% | 418만 |
|---|
| 2025.10.21 | ₩70,701 | ₩70,795 | ₩70,554 | ₩70,688 | -0.02% | 231.4만 |
|---|
| 2025.10.20 | ₩70,272 | ₩70,701 | ₩70,272 | ₩70,648 | +0.53% | 241.4만 |
|---|
| 2025.10.17 | ₩69,534 | ₩70,111 | ₩69,414 | ₩70,017 | +0.69% | 317.2만 |
|---|
| 2025.10.16 | ₩70,259 | ₩70,318 | ₩69,320 | ₩69,622 | -0.91% | 426.9만 |
|---|
| 2025.10.15 | ₩70,218 | ₩70,460 | ₩69,534 | ₩70,071 | -0.21% | 287.7만 |
|---|
| 2025.10.14 | ₩69,374 | ₩70,119 | ₩69,011 | ₩69,830 | +0.66% | 473.7만 |
|---|
| 2025.10.13 | ₩69,695 | ₩70,013 | ₩69,588 | ₩69,937 | +0.35% | 314.7만 |
|---|
| 2025.10.10 | ₩70,607 | ₩70,715 | ₩68,958 | ₩68,998 | -2.28% | 645.6만 |
|---|