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 | ₩72,427 | ₩72,601 | ₩72,340 | ₩72,548 | +0.17% | 213.9만 |
| 2026.10.08 | ₩72,239 | ₩72,427 | ₩71,971 | ₩72,239 | 0.00% | 307.2만 |
| 2026.10.07 | ₩72,320 | ₩72,474 | ₩72,179 | ₩72,440 | +0.17% | 276.5만 |
| 2026.10.06 | ₩72,427 | ₩72,668 | ₩72,306 | ₩72,534 | +0.15% | 288.6만 |
| 2026.10.05 | ₩71,931 | ₩72,346 | ₩71,917 | ₩72,253 | +0.45% | 324.8만 |
| 2026.10.02 | ₩71,958 | ₩72,058 | ₩71,683 | ₩71,890 | -0.09% | 259.5만 |
| 2026.10.01 | ₩71,515 | ₩71,562 | ₩71,032 | ₩71,461 | -0.08% | 289.2만 |
| 2026.09.30 | ₩71,649 | ₩71,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,314 |
| -0.47% |
| 260.6만 |
| 2026.09.29 | ₩71,649 | ₩71,662 | ₩71,287 | ₩71,448 | -0.28% | 286.4만 |
|---|
| 2026.09.28 | ₩71,770 | ₩71,823 | ₩71,381 | ₩71,542 | -0.32% | 276만 |
|---|
| 2026.09.25 | ₩71,797 | ₩72,018 | ₩71,582 | ₩71,958 | +0.22% | 241.1만 |
|---|
| 2026.09.24 | ₩71,354 | ₩71,743 | ₩71,315 | ₩71,649 | +0.41% | 196만 |
|---|
| 2026.09.23 | ₩71,984 | ₩72,038 | ₩71,569 | ₩71,676 | -0.43% | 254.1만 |
|---|
| 2026.09.22 | ₩72,092 | ₩72,159 | ₩71,998 | ₩72,051 | -0.06% | 251.5만 |
|---|
| 2026.09.21 | ₩71,582 | ₩72,118 | ₩71,542 | ₩72,051 | +0.66% | 391만 |
|---|
| 2026.09.18 | ₩71,206 | ₩71,220 | ₩70,898 | ₩71,206 | 0.00% | 299.6만 |
|---|
| 2026.09.17 | ₩71,153 | ₩71,166 | ₩70,870 | ₩71,086 | -0.09% | 243만 |
|---|
| 2026.09.16 | ₩70,804 | ₩70,965 | ₩69,979 | ₩70,388 | -0.59% | 319.9만 |
|---|
| 2026.09.15 | ₩71,562 | ₩71,609 | ₩71,247 | ₩71,354 | -0.29% | 304.9만 |
|---|
| 2026.09.14 | ₩71,475 | ₩71,817 | ₩71,381 | ₩71,636 | +0.23% | 413.8만 |
|---|
| 2026.09.11 | ₩71,904 | ₩72,018 | ₩71,797 | ₩71,857 | -0.07% | 249.3만 |
|---|
| 2026.09.10 | ₩71,354 | ₩71,488 | ₩71,227 | ₩71,327 | -0.04% | 355.7만 |
|---|
| 2026.09.09 | ₩71,803 | ₩71,844 | ₩71,575 | ₩71,676 | -0.18% | 299.1만 |
|---|
| 2026.09.08 | ₩72,159 | ₩72,199 | ₩71,890 | ₩71,958 | -0.28% | 301.1만 |
|---|
| 2026.09.04 | ₩72,360 | ₩72,411 | ₩72,164 | ₩72,239 | -0.17% | 283.7만 |
|---|
| 2026.09.03 | ₩72,025 | ₩72,454 | ₩72,011 | ₩72,414 | +0.54% | 282.1만 |
|---|
| 2026.09.02 | ₩71,636 | ₩71,916 | ₩71,569 | ₩71,850 | +0.30% | 213.5만 |
|---|
| 2026.09.01 | ₩71,582 | ₩71,797 | ₩71,381 | ₩71,569 | -0.02% | 231.3만 |
|---|
| 2026.08.31 | ₩71,958 | ₩72,004 | ₩71,810 | ₩71,958 | 0.00% | 208.8만 |
|---|
| 2026.08.28 | ₩72,132 | ₩72,373 | ₩71,991 | ₩72,065 | -0.09% | 190.5만 |
|---|
| 2026.08.27 | ₩72,011 | ₩72,199 | ₩71,877 | ₩72,132 | +0.17% | 209.1만 |
|---|
| 2026.08.26 | ₩71,703 | ₩71,870 | ₩71,649 | ₩71,797 | +0.13% | 174만 |
|---|
| 2026.08.25 | ₩71,730 | ₩71,823 | ₩71,582 | ₩71,797 | +0.09% | 232.8만 |
|---|
| 2026.08.24 | ₩71,689 | ₩71,703 | ₩71,502 | ₩71,609 | -0.11% | 294.5만 |
|---|
| 2026.08.21 | ₩71,689 | ₩71,837 | ₩71,616 | ₩71,703 | +0.02% | 220.9만 |
|---|
| 2026.08.20 | ₩71,689 | ₩71,823 | ₩71,448 | ₩71,502 | -0.26% | 292.7만 |
|---|
| 2026.08.19 | ₩71,964 | ₩72,058 | ₩71,797 | ₩71,890 | -0.10% | 267만 |
|---|
| 2026.08.18 | ₩72,561 | ₩72,588 | ₩72,440 | ₩72,481 | -0.11% | 289.4만 |
|---|
| 2026.08.17 | ₩72,990 | ₩73,004 | ₩72,762 | ₩72,776 | -0.29% | 354.5만 |
|---|
| 2026.08.14 | ₩73,057 | ₩73,057 | ₩72,896 | ₩72,950 | -0.15% | 268.9만 |
|---|
| 2026.08.13 | ₩72,843 | ₩73,057 | ₩72,803 | ₩72,977 | +0.18% | 234.5만 |
|---|
| 2026.08.12 | ₩72,803 | ₩72,816 | ₩72,621 | ₩72,695 | -0.15% | 241.1만 |
|---|
| 2026.08.11 | ₩72,762 | ₩72,762 | ₩72,474 | ₩72,548 | -0.29% | 176.7만 |
|---|
| 2026.08.10 | ₩72,655 | ₩72,803 | ₩72,628 | ₩72,682 | +0.04% | 270.1만 |
|---|
| 2026.08.07 | ₩72,574 | ₩72,709 | ₩72,467 | ₩72,668 | +0.13% | 242.6만 |
|---|
| 2026.08.06 | ₩72,454 | ₩72,548 | ₩72,313 | ₩72,387 | -0.09% | 197.8만 |
|---|
| 2026.08.05 | ₩72,695 | ₩72,762 | ₩72,400 | ₩72,427 | -0.37% | 283.5만 |
|---|
| 2026.08.04 | ₩71,877 | ₩72,588 | ₩71,877 | ₩72,481 | +0.84% | 387.5만 |
|---|
| 2026.08.03 | ₩71,180 | ₩71,756 | ₩71,119 | ₩71,703 | +0.73% | 308.1만 |
|---|
| 2026.07.31 | ₩70,697 | ₩71,099 | ₩70,100 | ₩70,898 | +0.28% | 263.3만 |
|---|
| 2026.07.30 | ₩69,986 | ₩70,522 | ₩69,818 | ₩70,442 | +0.65% | 292.7만 |
|---|
| 2026.07.29 | ₩70,274 | ₩70,536 | ₩69,322 | ₩69,329 | -1.35% | 323.5만 |
|---|
| 2026.07.28 | ₩70,201 | ₩70,522 | ₩69,932 | ₩70,361 | +0.23% | 269.7만 |
|---|
| 2026.07.27 | ₩70,683 | ₩70,737 | ₩69,905 | ₩70,174 | -0.72% | 295.9만 |
|---|
| 2026.07.24 | ₩70,120 | ₩70,576 | ₩70,013 | ₩70,147 | +0.04% | 336.7만 |
|---|
| 2026.07.23 | ₩70,214 | ₩70,462 | ₩69,805 | ₩70,093 | -0.17% | 349.8만 |
|---|
| 2026.07.22 | ₩70,844 | ₩71,072 | ₩70,784 | ₩70,871 | +0.04% | 228.6만 |
|---|
| 2026.07.21 | ₩71,475 | ₩71,689 | ₩71,295 | ₩71,662 | +0.26% | 302.2만 |
|---|
| 2026.07.20 | ₩71,542 | ₩71,649 | ₩71,066 | ₩71,099 | -0.62% | 301.2만 |
|---|
| 2026.07.17 | ₩71,113 | ₩71,502 | ₩70,952 | ₩71,180 | +0.09% | 301.4만 |
|---|
| 2026.07.16 | ₩71,998 | ₩72,065 | ₩71,555 | ₩71,790 | -0.29% | 195.3만 |
|---|
| 2026.07.15 | ₩71,998 | ₩72,118 | ₩71,723 | ₩72,078 | +0.11% | 224.5만 |
|---|
| 2026.07.14 | ₩71,756 | ₩71,937 | ₩71,574 | ₩71,837 | +0.11% | 198.2만 |
|---|
| 2026.07.13 | ₩71,830 | ₩71,944 | ₩71,495 | ₩71,582 | -0.35% | 256.3만 |
|---|
| 2026.07.10 | ₩71,770 | ₩72,058 | ₩71,488 | ₩72,025 | +0.36% | 260.3만 |
|---|
| 2026.07.09 | ₩71,461 | ₩71,770 | ₩71,280 | ₩71,770 | +0.43% | 161만 |
|---|
| 2026.07.08 | ₩71,086 | ₩71,341 | ₩70,791 | ₩71,287 | +0.28% | 216.2만 |
|---|
| 2026.07.07 | ₩71,616 | ₩71,676 | ₩71,240 | ₩71,461 | -0.22% | 235.1만 |
|---|
| 2026.07.06 | ₩71,475 | ₩71,776 | ₩71,394 | ₩71,689 | +0.30% | 240.9만 |
|---|
| 2026.07.02 | ₩71,367 | ₩71,642 | ₩70,784 | ₩71,166 | -0.28% | 205만 |
|---|
| 2026.07.01 | ₩71,086 | ₩71,475 | ₩70,911 | ₩71,206 | +0.17% | 188만 |
|---|
| 2026.06.30 | ₩70,737 | ₩71,361 | ₩70,724 | ₩71,206 | +0.66% | 185.9만 |
|---|
| 2026.06.29 | ₩70,361 | ₩70,771 | ₩69,926 | ₩70,710 | +0.50% | 215.6만 |
|---|
| 2026.06.26 | ₩69,610 | ₩70,301 | ₩69,409 | ₩69,731 | +0.17% | 223.8만 |
|---|
| 2026.06.25 | ₩70,496 | ₩71,019 | ₩69,651 | ₩69,986 | -0.72% | 265.7만 |
|---|
| 2026.06.24 | ₩70,154 | ₩70,603 | ₩69,785 | ₩69,972 | -0.26% | 251.3만 |
|---|
| 2026.06.23 | ₩70,093 | ₩70,543 | ₩69,879 | ₩70,019 | -0.11% | 258.3만 |
|---|
| 2026.06.22 | ₩71,220 | ₩71,461 | ₩70,864 | ₩70,938 | -0.40% | 271.8만 |
|---|
| 2026.06.18 | ₩71,273 | ₩71,314 | ₩70,902 | ₩71,153 | -0.17% | 291.6만 |
|---|
| 2026.06.17 | ₩71,381 | ₩71,434 | ₩70,315 | ₩70,482 | -1.26% | 335.8만 |
|---|
| 2026.06.16 | ₩71,622 | ₩71,662 | ₩71,233 | ₩71,260 | -0.51% | 258.7만 |
|---|
| 2026.06.15 | ₩72,092 | ₩72,454 | ₩72,078 | ₩72,306 | +0.30% | 429만 |
|---|
| 2026.06.12 | ₩70,992 | ₩71,405 | ₩70,603 | ₩71,220 | +0.32% | 356.4만 |
|---|
| 2026.06.11 | ₩70,013 | ₩71,005 | ₩69,637 | ₩70,844 | +1.19% | 382만 |
|---|
| 2026.06.10 | ₩70,429 | ₩70,878 | ₩69,704 | ₩69,744 | -0.97% | 305.5만 |
|---|
| 2026.06.09 | ₩71,354 | ₩71,622 | ₩69,463 | ₩70,777 | -0.81% | 482.9만 |
|---|
| 2026.06.08 | ₩71,273 | ₩71,481 | ₩70,898 | ₩70,992 | -0.40% | 289.5만 |
|---|
| 2026.06.05 | ₩72,105 | ₩72,105 | ₩70,623 | ₩70,777 | -1.84% | 478.3만 |
|---|
| 2026.06.04 | ₩72,011 | ₩72,481 | ₩71,944 | ₩72,400 | +0.54% | 274.2만 |
|---|
| 2026.06.03 | ₩72,494 | ₩72,494 | ₩72,105 | ₩72,159 | -0.46% | 258.3만 |
|---|
| 2026.06.02 | ₩72,360 | ₩72,574 | ₩72,320 | ₩72,521 | +0.22% | 211.6만 |
|---|
| 2026.06.01 | ₩72,293 | ₩72,548 | ₩72,152 | ₩72,420 | +0.18% | 394.3만 |
|---|
| 2026.05.29 | ₩72,266 | ₩72,373 | ₩72,206 | ₩72,279 | +0.02% | 212.3만 |
|---|
| 2026.05.28 | ₩71,944 | ₩72,212 | ₩71,884 | ₩72,186 | +0.34% | 274.8만 |
|---|
| 2026.05.27 | ₩71,917 | ₩71,971 | ₩71,810 | ₩71,951 | +0.05% | 275.7만 |
|---|
| 2026.05.26 | ₩71,904 | ₩71,998 | ₩71,786 | ₩71,904 | 0.00% | 271.6만 |
|---|
| 2026.05.22 | ₩71,595 | ₩71,797 | ₩71,535 | ₩71,595 | 0.00% | 342.4만 |
|---|
| 2026.05.21 | ₩71,099 | ₩71,528 | ₩71,059 | ₩71,434 | +0.47% | 312.6만 |
|---|
| 2026.05.20 | ₩70,952 | ₩71,300 | ₩70,811 | ₩71,300 | +0.49% | 261.9만 |
|---|
| 2026.05.19 | ₩71,595 | ₩71,756 | ₩71,361 | ₩71,528 | -0.09% | 322.6만 |
|---|
| 2026.05.18 | ₩71,850 | ₩71,971 | ₩71,461 | ₩71,810 | -0.06% | 402.3만 |
|---|
| 2026.05.15 | ₩71,931 | ₩72,063 | ₩71,716 | ₩71,797 | -0.19% | 314.5만 |
|---|
| 2026.05.14 | ₩72,011 | ₩72,373 | ₩72,011 | ₩72,320 | +0.43% | 226.4만 |
|---|
| 2026.05.13 | ₩71,730 | ₩72,038 | ₩71,515 | ₩71,951 | +0.31% | 201.8만 |
|---|
| 2026.05.12 | ₩71,595 | ₩71,743 | ₩71,251 | ₩71,703 | +0.15% | 244.5만 |
|---|
| 2026.05.11 | ₩71,555 | ₩71,837 | ₩71,555 | ₩71,743 | +0.26% | 303만 |
|---|
| 2026.05.08 | ₩71,488 | ₩71,649 | ₩71,448 | ₩71,636 | +0.21% | 287.9만 |
|---|
| 2026.05.07 | ₩71,461 | ₩71,528 | ₩71,106 | ₩71,260 | -0.28% | 259.7만 |
|---|
| 2026.05.06 | ₩71,005 | ₩71,421 | ₩71,005 | ₩71,354 | +0.49% | 274.7만 |
|---|
| 2026.05.05 | ₩70,576 | ₩70,791 | ₩70,563 | ₩70,683 | +0.15% | 266.1만 |
|---|
| 2026.05.04 | ₩70,415 | ₩70,589 | ₩70,026 | ₩70,281 | -0.19% | 284.2만 |
|---|
| 2026.05.01 | ₩70,496 | ₩70,764 | ₩70,435 | ₩70,435 | -0.09% | 221.3만 |
|---|
| 2026.04.30 | ₩70,107 | ₩70,361 | ₩69,879 | ₩70,281 | +0.25% | 222.5만 |
|---|
| 2026.04.29 | ₩69,946 | ₩69,971 | ₩69,751 | ₩69,932 | -0.02% | 258.4만 |
|---|
| 2026.04.28 | ₩69,919 | ₩69,986 | ₩69,785 | ₩69,946 | +0.04% | 213.8만 |
|---|
| 2026.04.27 | ₩69,986 | ₩70,133 | ₩69,946 | ₩70,113 | +0.18% | 278.3만 |
|---|
| 2026.04.24 | ₩69,879 | ₩70,046 | ₩69,731 | ₩70,013 | +0.19% | 300.6만 |
|---|
| 2026.04.23 | ₩69,744 | ₩69,919 | ₩69,302 | ₩69,704 | -0.06% | 411.5만 |
|---|
| 2026.04.22 | ₩69,744 | ₩69,879 | ₩69,677 | ₩69,852 | +0.15% | 249.1만 |
|---|
| 2026.04.21 | ₩70,563 | ₩70,576 | ₩70,026 | ₩70,133 | -0.61% | 410.4만 |
|---|
| 2026.04.20 | ₩70,415 | ₩70,482 | ₩70,241 | ₩70,402 | -0.02% | 316.1만 |
|---|
| 2026.04.17 | ₩70,227 | ₩70,603 | ₩70,227 | ₩70,482 | +0.36% | 385.6만 |
|---|
| 2026.04.16 | ₩69,919 | ₩70,040 | ₩69,774 | ₩70,013 | +0.13% | 296.5만 |
|---|
| 2026.04.15 | ₩69,664 | ₩69,905 | ₩69,557 | ₩69,879 | +0.31% | 540.9만 |
|---|
| 2026.04.14 | ₩69,181 | ₩69,557 | ₩69,161 | ₩69,557 | +0.54% | 369.1만 |
|---|
| 2026.04.13 | ₩68,417 | ₩69,047 | ₩68,363 | ₩69,034 | +0.90% | 500.5만 |
|---|
| 2026.04.10 | ₩68,685 | ₩68,732 | ₩68,477 | ₩68,551 | -0.20% | 373.7만 |
|---|
| 2026.04.09 | ₩68,162 | ₩68,645 | ₩68,112 | ₩68,571 | +0.60% | 485.1만 |
|---|
| 2026.04.08 | ₩68,309 | ₩68,417 | ₩67,920 | ₩68,229 | -0.12% | 581.5만 |
|---|
| 2026.04.07 | ₩66,834 | ₩66,968 | ₩66,271 | ₩66,968 | +0.20% | 556.1만 |
|---|
| 2026.04.06 | ₩66,754 | ₩67,008 | ₩66,666 | ₩66,968 | +0.32% | 365.1만 |
|---|
| 2026.04.02 | ₩65,841 | ₩66,814 | ₩65,727 | ₩66,686 | +1.28% | 575만 |
|---|
| 2026.04.01 | ₩66,539 | ₩66,888 | ₩66,411 | ₩66,586 | +0.07% | 431.3만 |
|---|
| 2026.03.31 | ₩65,050 | ₩66,297 | ₩64,963 | ₩66,217 | +1.79% | 584.6만 |
|---|
| 2026.03.30 | ₩65,104 | ₩65,171 | ₩64,071 | ₩64,346 | -1.16% | 420.9만 |
|---|
| 2026.03.27 | ₩65,372 | ₩65,406 | ₩64,453 | ₩64,567 | -1.23% | 607.2만 |
|---|
| 2026.03.26 | ₩66,324 | ₩66,633 | ₩65,640 | ₩65,681 | -0.97% | 452.9만 |
|---|
| 2026.03.25 | ₩66,995 | ₩67,223 | ₩66,579 | ₩66,814 | -0.27% | 434.7만 |
|---|
| 2026.03.24 | ₩66,271 | ₩66,830 | ₩66,137 | ₩66,472 | +0.30% | 480.9만 |
|---|
| 2026.03.23 | ₩66,834 | ₩67,370 | ₩66,526 | ₩66,673 | -0.24% | 735.9만 |
|---|
| 2026.03.20 | ₩66,847 | ₩66,847 | ₩65,613 | ₩66,083 | -1.14% | 743만 |
|---|
| 2026.03.19 | ₩66,673 | ₩67,236 | ₩66,432 | ₩66,935 | +0.39% | 615.7만 |
|---|
| 2026.03.18 | ₩67,773 | ₩67,873 | ₩67,062 | ₩67,102 | -0.99% | 481.1만 |
|---|
| 2026.03.17 | ₩68,779 | ₩68,980 | ₩68,584 | ₩68,671 | -0.16% | 351.5만 |
|---|
| 2026.03.16 | ₩68,403 | ₩68,739 | ₩68,283 | ₩68,470 | +0.10% | 442.1만 |
|---|
| 2026.03.13 | ₩68,403 | ₩68,712 | ₩67,692 | ₩67,773 | -0.92% | 728.2만 |
|---|
| 2026.03.12 | ₩68,591 | ₩68,618 | ₩68,095 | ₩68,122 | -0.68% | 483.8만 |
|---|
| 2026.03.11 | ₩69,114 | ₩69,382 | ₩68,779 | ₩69,047 | -0.10% | 467.8만 |
|---|
| 2026.03.10 | ₩69,141 | ₩69,664 | ₩68,899 | ₩69,087 | -0.08% | 595.1만 |
|---|
| 2026.03.09 | ₩68,135 | ₩69,329 | ₩67,733 | ₩69,208 | +1.57% | 902.6만 |
|---|
| 2026.03.06 | ₩68,685 | ₩68,964 | ₩68,390 | ₩68,604 | -0.12% | 519.8만 |
|---|
| 2026.03.05 | ₩69,503 | ₩69,798 | ₩68,920 | ₩69,449 | -0.08% | 581.2만 |
|---|
| 2026.03.04 | ₩69,449 | ₩69,919 | ₩69,282 | ₩69,771 | +0.46% | 389.8만 |
|---|
| 2026.03.03 | ₩68,953 | ₩69,543 | ₩68,363 | ₩69,329 | +0.54% | 1074.4만 |
|---|
| 2026.03.02 | ₩69,208 | ₩70,019 | ₩69,154 | ₩69,838 | +0.91% | 808.6만 |
|---|
| 2026.02.27 | ₩69,584 | ₩69,905 | ₩69,409 | ₩69,865 | +0.40% | 342.1만 |
|---|
| 2026.02.26 | ₩70,482 | ₩70,482 | ₩69,664 | ₩70,133 | -0.49% | 355.7만 |
|---|
| 2026.02.25 | ₩70,133 | ₩70,469 | ₩70,133 | ₩70,429 | +0.42% | 346.4만 |
|---|
| 2026.02.24 | ₩69,382 | ₩69,993 | ₩69,215 | ₩69,919 | +0.77% | 367.8만 |
|---|
| 2026.02.23 | ₩69,932 | ₩70,100 | ₩69,221 | ₩69,436 | -0.71% | 557.8만 |
|---|
| 2026.02.20 | ₩69,463 | ₩70,093 | ₩69,362 | ₩70,053 | +0.85% | 900.7만 |
|---|
| 2026.02.19 | ₩69,530 | ₩69,731 | ₩69,322 | ₩69,624 | +0.14% | 499.9만 |
|---|
| 2026.02.18 | ₩69,530 | ₩69,999 | ₩69,436 | ₩69,744 | +0.31% | 372.4만 |
|---|
| 2026.02.17 | ₩69,858 | ₩70,321 | ₩69,449 | ₩70,133 | +0.39% | 550.6만 |
|---|
| 2026.02.13 | ₩70,080 | ₩70,415 | ₩69,584 | ₩69,999 | -0.11% | 485.9만 |
|---|
| 2026.02.12 | ₩71,072 | ₩71,153 | ₩69,865 | ₩69,959 | -1.57% | 376.8만 |
|---|
| 2026.02.11 | ₩71,220 | ₩71,260 | ₩70,616 | ₩70,858 | -0.51% | 389.9만 |
|---|
| 2026.02.10 | ₩71,113 | ₩71,193 | ₩70,819 | ₩70,858 | -0.36% | 259.9만 |
|---|
| 2026.02.09 | ₩70,603 | ₩71,139 | ₩70,509 | ₩70,992 | +0.55% | 315.7만 |
|---|
| 2026.02.06 | ₩69,879 | ₩70,831 | ₩69,852 | ₩70,697 | +1.17% | 369만 |
|---|
| 2026.02.05 | ₩69,905 | ₩70,053 | ₩69,342 | ₩69,516 | -0.56% | 649.6만 |
|---|
| 2026.02.04 | ₩70,670 | ₩70,736 | ₩69,892 | ₩70,281 | -0.55% | 593.9만 |
|---|
| 2026.02.03 | ₩71,153 | ₩71,159 | ₩70,093 | ₩70,576 | -0.81% | 562.2만 |
|---|
| 2026.02.02 | ₩70,549 | ₩71,153 | ₩70,529 | ₩71,045 | +0.70% | 496.9만 |
|---|
| 2026.01.30 | ₩70,777 | ₩70,891 | ₩70,335 | ₩70,697 | -0.11% | 457.8만 |
|---|
| 2026.01.29 | ₩70,952 | ₩70,993 | ₩70,080 | ₩70,844 | -0.15% | 424.6만 |
|---|
| 2026.01.28 | ₩71,005 | ₩71,059 | ₩70,797 | ₩70,898 | -0.15% | 331.7만 |
|---|
| 2026.01.27 | ₩70,817 | ₩70,992 | ₩70,777 | ₩70,911 | +0.13% | 265.6만 |
|---|
| 2026.01.26 | ₩70,522 | ₩70,817 | ₩70,496 | ₩70,697 | +0.25% | 365.4만 |
|---|
| 2026.01.23 | ₩70,335 | ₩70,563 | ₩70,257 | ₩70,442 | +0.15% | 424.5만 |
|---|
| 2026.01.22 | ₩70,442 | ₩70,529 | ₩70,201 | ₩70,382 | -0.09% | 420.4만 |
|---|
| 2026.01.21 | ₩69,637 | ₩70,308 | ₩69,436 | ₩70,066 | +0.62% | 533.2만 |
|---|
| 2026.01.20 | ₩70,415 | ₩70,690 | ₩69,986 | ₩70,093 | -0.46% | 711.4만 |
|---|
| 2026.01.16 | ₩71,394 | ₩71,440 | ₩71,099 | ₩71,220 | -0.24% | 405.5만 |
|---|
| 2026.01.15 | ₩71,488 | ₩71,488 | ₩71,173 | ₩71,247 | -0.34% | 294.7만 |
|---|
| 2026.01.14 | ₩71,086 | ₩71,153 | ₩70,737 | ₩71,099 | +0.02% | 444.9만 |
|---|
| 2026.01.13 | ₩71,448 | ₩71,475 | ₩71,153 | ₩71,314 | -0.19% | 356.4만 |
|---|
| 2026.01.12 | ₩71,086 | ₩71,475 | ₩71,086 | ₩71,421 | +0.47% | 302.1만 |
|---|
| 2026.01.09 | ₩71,113 | ₩71,421 | ₩71,005 | ₩71,341 | +0.32% | 286만 |
|---|
| 2026.01.08 | ₩70,938 | ₩71,086 | ₩70,831 | ₩71,005 | +0.09% | 260.5만 |
|---|
| 2026.01.07 | ₩71,180 | ₩71,287 | ₩70,965 | ₩70,992 | -0.26% | 248.3만 |
|---|
| 2026.01.06 | ₩70,938 | ₩71,166 | ₩70,885 | ₩71,139 | +0.28% | 345.3만 |
|---|
| 2026.01.05 | ₩70,804 | ₩70,978 | ₩70,764 | ₩70,864 | +0.09% | 362만 |
|---|
| 2026.01.02 | ₩70,737 | ₩70,797 | ₩70,274 | ₩70,536 | -0.28% | 309.6만 |
|---|
| 2025.12.31 | ₩70,898 | ₩70,898 | ₩70,382 | ₩70,455 | -0.62% | 210.6만 |
|---|
| 2025.12.30 | ₩70,844 | ₩70,978 | ₩70,801 | ₩70,844 | 0.00% | 152.1만 |
|---|
| 2025.12.29 | ₩70,885 | ₩70,992 | ₩70,737 | ₩70,911 | +0.04% | 198.5만 |
|---|
| 2025.12.26 | ₩71,059 | ₩71,166 | ₩70,996 | ₩71,086 | +0.04% | 269.5만 |
|---|
| 2025.12.24 | ₩70,885 | ₩71,099 | ₩70,831 | ₩71,059 | +0.25% | 126.8만 |
|---|
| 2025.12.23 | ₩71,220 | ₩71,595 | ₩71,206 | ₩71,582 | +0.51% | 274.5만 |
|---|
| 2025.12.22 | ₩71,180 | ₩71,327 | ₩71,086 | ₩71,300 | +0.17% | 268.4만 |
|---|
| 2025.12.19 | ₩70,509 | ₩70,925 | ₩70,509 | ₩70,885 | +0.53% | 262.3만 |
|---|
| 2025.12.18 | ₩70,415 | ₩70,683 | ₩70,133 | ₩70,308 | -0.15% | 188.6만 |
|---|
| 2025.12.17 | ₩70,630 | ₩70,643 | ₩69,785 | ₩69,798 | -1.18% | 270.8만 |
|---|
| 2025.12.16 | ₩70,589 | ₩70,677 | ₩70,120 | ₩70,509 | -0.11% | 241.3만 |
|---|
| 2025.12.15 | ₩71,059 | ₩71,126 | ₩70,496 | ₩70,657 | -0.57% | 207.4만 |
|---|
| 2025.12.12 | ₩71,300 | ₩71,300 | ₩70,442 | ₩70,724 | -0.81% | 286.2만 |
|---|
| 2025.12.11 | ₩70,965 | ₩71,287 | ₩70,697 | ₩71,287 | +0.45% | 182.7만 |
|---|
| 2025.12.10 | ₩70,697 | ₩71,247 | ₩70,580 | ₩71,139 | +0.63% | 238.4만 |
|---|
| 2025.12.09 | ₩70,724 | ₩70,925 | ₩70,697 | ₩70,737 | +0.02% | 215.3만 |
|---|
| 2025.12.08 | ₩71,032 | ₩71,032 | ₩70,596 | ₩70,777 | -0.36% | 291.2만 |
|---|
| 2025.12.05 | ₩70,911 | ₩71,113 | ₩70,831 | ₩70,938 | +0.04% | 228.9만 |
|---|
| 2025.12.04 | ₩70,871 | ₩70,871 | ₩70,549 | ₩70,817 | -0.08% | 189.5만 |
|---|
| 2025.12.03 | ₩70,469 | ₩70,817 | ₩70,375 | ₩70,737 | +0.38% | 215.2만 |
|---|
| 2025.12.02 | ₩70,549 | ₩70,705 | ₩70,329 | ₩70,522 | -0.04% | 196.5만 |
|---|
| 2025.12.01 | ₩70,268 | ₩70,630 | ₩70,241 | ₩70,395 | +0.18% | 231.5만 |
|---|
| 2025.11.28 | ₩70,402 | ₩70,657 | ₩70,361 | ₩70,643 | +0.34% | 146.9만 |
|---|
| 2025.11.26 | ₩70,093 | ₩70,455 | ₩70,013 | ₩70,281 | +0.27% | 200.6만 |
|---|
| 2025.11.25 | ₩69,932 | ₩70,638 | ₩69,516 | ₩70,536 | +0.86% | 233.1만 |
|---|
| 2025.11.24 | ₩69,356 | ₩70,066 | ₩69,217 | ₩69,946 | +0.85% | 242.8만 |
|---|
| 2025.11.21 | ₩68,537 | ₩69,476 | ₩68,115 | ₩68,967 | +0.63% | 375.7만 |
|---|
| 2025.11.20 | ₩70,321 | ₩70,543 | ₩68,236 | ₩68,296 | -2.88% | 589.9만 |
|---|
| 2025.11.19 | ₩69,101 | ₩69,766 | ₩68,913 | ₩69,295 | +0.28% | 317.1만 |
|---|
| 2025.11.18 | ₩69,221 | ₩69,516 | ₩68,604 | ₩69,047 | -0.25% | 368.1만 |
|---|
| 2025.11.17 | ₩69,972 | ₩70,308 | ₩69,235 | ₩69,584 | -0.56% | 256.7만 |
|---|
| 2025.11.14 | ₩69,530 | ₩70,469 | ₩69,295 | ₩70,133 | +0.87% | 313.8만 |
|---|
| 2025.11.13 | ₩70,831 | ₩70,903 | ₩69,972 | ₩70,120 | -1.00% | 353만 |
|---|
| 2025.11.12 | ₩71,220 | ₩71,220 | ₩70,898 | ₩71,113 | -0.15% | 220.9만 |
|---|
| 2025.11.11 | ₩70,817 | ₩71,106 | ₩70,714 | ₩71,059 | +0.34% | 165.4만 |
|---|
| 2025.11.10 | ₩70,603 | ₩70,965 | ₩70,388 | ₩70,911 | +0.44% | 282.3만 |
|---|
| 2025.11.07 | ₩69,664 | ₩69,979 | ₩69,034 | ₩69,972 | +0.44% | 254.7만 |
|---|
| 2025.11.06 | ₩70,496 | ₩70,509 | ₩69,744 | ₩69,879 | -0.88% | 320.1만 |
|---|
| 2025.11.05 | ₩70,268 | ₩70,815 | ₩70,207 | ₩70,536 | +0.38% | 185.5만 |
|---|
| 2025.11.04 | ₩70,348 | ₩70,670 | ₩70,207 | ₩70,308 | -0.06% | 287.4만 |
|---|
| 2025.11.03 | ₩71,166 | ₩71,180 | ₩70,616 | ₩70,938 | -0.32% | 190.8만 |
|---|
| 2025.10.31 | ₩71,059 | ₩71,059 | ₩70,616 | ₩70,831 | -0.32% | 200만 |
|---|
| 2025.10.30 | ₩70,911 | ₩71,032 | ₩70,670 | ₩70,683 | -0.32% | 278.1만 |
|---|
| 2025.10.29 | ₩71,153 | ₩71,193 | ₩70,804 | ₩71,072 | -0.11% | 446.3만 |
|---|
| 2025.10.28 | ₩71,086 | ₩71,153 | ₩70,952 | ₩71,059 | -0.04% | 200.3만 |
|---|
| 2025.10.27 | ₩70,844 | ₩70,992 | ₩70,804 | ₩70,965 | +0.17% | 227.3만 |
|---|
| 2025.10.24 | ₩70,429 | ₩70,549 | ₩70,375 | ₩70,469 | +0.06% | 233만 |
|---|
| 2025.10.23 | ₩69,771 | ₩70,147 | ₩69,759 | ₩70,066 | +0.42% | 252.3만 |
|---|
| 2025.10.22 | ₩70,026 | ₩70,026 | ₩69,329 | ₩69,744 | -0.40% | 418만 |
|---|
| 2025.10.21 | ₩70,710 | ₩70,804 | ₩70,563 | ₩70,697 | -0.02% | 231.4만 |
|---|
| 2025.10.20 | ₩70,281 | ₩70,710 | ₩70,281 | ₩70,657 | +0.53% | 241.4만 |
|---|
| 2025.10.17 | ₩69,543 | ₩70,120 | ₩69,423 | ₩70,026 | +0.69% | 317.2만 |
|---|
| 2025.10.16 | ₩70,268 | ₩70,327 | ₩69,329 | ₩69,630 | -0.91% | 426.9만 |
|---|
| 2025.10.15 | ₩70,227 | ₩70,469 | ₩69,543 | ₩70,080 | -0.21% | 287.7만 |
|---|
| 2025.10.14 | ₩69,382 | ₩70,128 | ₩69,020 | ₩69,838 | +0.66% | 473.7만 |
|---|
| 2025.10.13 | ₩69,704 | ₩70,022 | ₩69,597 | ₩69,946 | +0.35% | 314.7만 |
|---|
| 2025.10.10 | ₩70,616 | ₩70,724 | ₩68,967 | ₩69,007 | -2.28% | 645.6만 |
|---|