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 | ₩72,419 | ₩72,594 | ₩72,332 | ₩72,540 | +0.17% | 213.9만 |
| 2026.10.08 | ₩72,232 | ₩72,419 | ₩71,963 | ₩72,232 | 0.00% | 307.2만 |
| 2026.10.07 | ₩72,312 | ₩72,466 | ₩72,171 | ₩72,433 | +0.17% | 276.5만 |
| 2026.10.06 | ₩72,419 | ₩72,661 | ₩72,299 | ₩72,527 | +0.15% | 288.6만 |
| 2026.10.05 | ₩71,923 | ₩72,339 | ₩71,910 | ₩72,245 | +0.45% | 324.8만 |
| 2026.10.02 | ₩71,950 | ₩72,051 | ₩71,675 | ₩71,883 | -0.09% | 259.5만 |
| 2026.10.01 | ₩71,507 | ₩71,554 | ₩71,025 | ₩71,454 | -0.08% | 289.2만 |
| 2026.09.30 | ₩71,642 | ₩71,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,306 |
| -0.47% |
| 260.6만 |
| 2026.09.29 | ₩71,642 | ₩71,655 | ₩71,279 | ₩71,440 | -0.28% | 286.4만 |
|---|
| 2026.09.28 | ₩71,762 | ₩71,816 | ₩71,373 | ₩71,534 | -0.32% | 276만 |
|---|
| 2026.09.25 | ₩71,789 | ₩72,010 | ₩71,575 | ₩71,950 | +0.22% | 241.1만 |
|---|
| 2026.09.24 | ₩71,347 | ₩71,735 | ₩71,308 | ₩71,642 | +0.41% | 196만 |
|---|
| 2026.09.23 | ₩71,977 | ₩72,030 | ₩71,561 | ₩71,668 | -0.43% | 254.1만 |
|---|
| 2026.09.22 | ₩72,084 | ₩72,151 | ₩71,990 | ₩72,044 | -0.06% | 251.5만 |
|---|
| 2026.09.21 | ₩71,575 | ₩72,111 | ₩71,534 | ₩72,044 | +0.66% | 391만 |
|---|
| 2026.09.18 | ₩71,199 | ₩71,212 | ₩70,891 | ₩71,199 | 0.00% | 299.6만 |
|---|
| 2026.09.17 | ₩71,145 | ₩71,159 | ₩70,862 | ₩71,078 | -0.09% | 243만 |
|---|
| 2026.09.16 | ₩70,797 | ₩70,958 | ₩69,972 | ₩70,381 | -0.59% | 319.9만 |
|---|
| 2026.09.15 | ₩71,554 | ₩71,601 | ₩71,239 | ₩71,347 | -0.29% | 304.9만 |
|---|
| 2026.09.14 | ₩71,467 | ₩71,809 | ₩71,373 | ₩71,628 | +0.23% | 413.8만 |
|---|
| 2026.09.11 | ₩71,896 | ₩72,010 | ₩71,789 | ₩71,849 | -0.07% | 249.3만 |
|---|
| 2026.09.10 | ₩71,347 | ₩71,481 | ₩71,219 | ₩71,320 | -0.04% | 355.7만 |
|---|
| 2026.09.09 | ₩71,796 | ₩71,836 | ₩71,568 | ₩71,668 | -0.18% | 299.1만 |
|---|
| 2026.09.08 | ₩72,151 | ₩72,191 | ₩71,883 | ₩71,950 | -0.28% | 301.1만 |
|---|
| 2026.09.04 | ₩72,352 | ₩72,403 | ₩72,157 | ₩72,232 | -0.17% | 283.7만 |
|---|
| 2026.09.03 | ₩72,017 | ₩72,446 | ₩72,004 | ₩72,406 | +0.54% | 282.1만 |
|---|
| 2026.09.02 | ₩71,628 | ₩71,908 | ₩71,561 | ₩71,843 | +0.30% | 213.5만 |
|---|
| 2026.09.01 | ₩71,575 | ₩71,789 | ₩71,373 | ₩71,561 | -0.02% | 231.3만 |
|---|
| 2026.08.31 | ₩71,950 | ₩71,997 | ₩71,802 | ₩71,950 | 0.00% | 208.8만 |
|---|
| 2026.08.28 | ₩72,124 | ₩72,366 | ₩71,984 | ₩72,057 | -0.09% | 190.5만 |
|---|
| 2026.08.27 | ₩72,004 | ₩72,191 | ₩71,870 | ₩72,124 | +0.17% | 209.1만 |
|---|
| 2026.08.26 | ₩71,695 | ₩71,863 | ₩71,642 | ₩71,789 | +0.13% | 174만 |
|---|
| 2026.08.25 | ₩71,722 | ₩71,816 | ₩71,575 | ₩71,789 | +0.09% | 232.8만 |
|---|
| 2026.08.24 | ₩71,682 | ₩71,695 | ₩71,494 | ₩71,601 | -0.11% | 294.5만 |
|---|
| 2026.08.21 | ₩71,682 | ₩71,829 | ₩71,608 | ₩71,695 | +0.02% | 220.9만 |
|---|
| 2026.08.20 | ₩71,682 | ₩71,816 | ₩71,440 | ₩71,494 | -0.26% | 292.7만 |
|---|
| 2026.08.19 | ₩71,957 | ₩72,051 | ₩71,789 | ₩71,883 | -0.10% | 267만 |
|---|
| 2026.08.18 | ₩72,554 | ₩72,580 | ₩72,433 | ₩72,473 | -0.11% | 289.4만 |
|---|
| 2026.08.17 | ₩72,983 | ₩72,996 | ₩72,755 | ₩72,768 | -0.29% | 354.5만 |
|---|
| 2026.08.14 | ₩73,050 | ₩73,050 | ₩72,889 | ₩72,942 | -0.15% | 268.9만 |
|---|
| 2026.08.13 | ₩72,835 | ₩73,050 | ₩72,795 | ₩72,969 | +0.18% | 234.5만 |
|---|
| 2026.08.12 | ₩72,795 | ₩72,808 | ₩72,614 | ₩72,688 | -0.15% | 241.1만 |
|---|
| 2026.08.11 | ₩72,755 | ₩72,755 | ₩72,466 | ₩72,540 | -0.29% | 176.7만 |
|---|
| 2026.08.10 | ₩72,647 | ₩72,795 | ₩72,621 | ₩72,674 | +0.04% | 270.1만 |
|---|
| 2026.08.07 | ₩72,567 | ₩72,701 | ₩72,460 | ₩72,661 | +0.13% | 242.6만 |
|---|
| 2026.08.06 | ₩72,446 | ₩72,540 | ₩72,305 | ₩72,379 | -0.09% | 197.8만 |
|---|
| 2026.08.05 | ₩72,688 | ₩72,755 | ₩72,393 | ₩72,419 | -0.37% | 283.5만 |
|---|
| 2026.08.04 | ₩71,870 | ₩72,580 | ₩71,870 | ₩72,473 | +0.84% | 387.5만 |
|---|
| 2026.08.03 | ₩71,172 | ₩71,749 | ₩71,112 | ₩71,695 | +0.73% | 308.1만 |
|---|
| 2026.07.31 | ₩70,689 | ₩71,092 | ₩70,093 | ₩70,891 | +0.28% | 263.3만 |
|---|
| 2026.07.30 | ₩69,979 | ₩70,515 | ₩69,811 | ₩70,435 | +0.65% | 292.7만 |
|---|
| 2026.07.29 | ₩70,267 | ₩70,528 | ₩69,315 | ₩69,321 | -1.35% | 323.5만 |
|---|
| 2026.07.28 | ₩70,193 | ₩70,515 | ₩69,925 | ₩70,354 | +0.23% | 269.7만 |
|---|
| 2026.07.27 | ₩70,676 | ₩70,730 | ₩69,898 | ₩70,166 | -0.72% | 295.9만 |
|---|
| 2026.07.24 | ₩70,113 | ₩70,569 | ₩70,005 | ₩70,140 | +0.04% | 336.7만 |
|---|
| 2026.07.23 | ₩70,207 | ₩70,455 | ₩69,798 | ₩70,086 | -0.17% | 349.8만 |
|---|
| 2026.07.22 | ₩70,837 | ₩71,065 | ₩70,777 | ₩70,864 | +0.04% | 228.6만 |
|---|
| 2026.07.21 | ₩71,467 | ₩71,682 | ₩71,288 | ₩71,655 | +0.26% | 302.2만 |
|---|
| 2026.07.20 | ₩71,534 | ₩71,642 | ₩71,058 | ₩71,092 | -0.62% | 301.2만 |
|---|
| 2026.07.17 | ₩71,105 | ₩71,494 | ₩70,944 | ₩71,172 | +0.09% | 301.4만 |
|---|
| 2026.07.16 | ₩71,990 | ₩72,057 | ₩71,548 | ₩71,782 | -0.29% | 195.3만 |
|---|
| 2026.07.15 | ₩71,990 | ₩72,111 | ₩71,715 | ₩72,071 | +0.11% | 224.5만 |
|---|
| 2026.07.14 | ₩71,749 | ₩71,930 | ₩71,566 | ₩71,829 | +0.11% | 198.2만 |
|---|
| 2026.07.13 | ₩71,823 | ₩71,937 | ₩71,487 | ₩71,575 | -0.35% | 256.3만 |
|---|
| 2026.07.10 | ₩71,762 | ₩72,051 | ₩71,481 | ₩72,017 | +0.36% | 260.3만 |
|---|
| 2026.07.09 | ₩71,454 | ₩71,762 | ₩71,273 | ₩71,762 | +0.43% | 161만 |
|---|
| 2026.07.08 | ₩71,078 | ₩71,333 | ₩70,783 | ₩71,279 | +0.28% | 216.2만 |
|---|
| 2026.07.07 | ₩71,608 | ₩71,668 | ₩71,233 | ₩71,454 | -0.22% | 235.1만 |
|---|
| 2026.07.06 | ₩71,467 | ₩71,769 | ₩71,387 | ₩71,682 | +0.30% | 240.9만 |
|---|
| 2026.07.02 | ₩71,360 | ₩71,635 | ₩70,777 | ₩71,159 | -0.28% | 205만 |
|---|
| 2026.07.01 | ₩71,078 | ₩71,467 | ₩70,904 | ₩71,199 | +0.17% | 188만 |
|---|
| 2026.06.30 | ₩70,730 | ₩71,353 | ₩70,716 | ₩71,199 | +0.66% | 185.9만 |
|---|
| 2026.06.29 | ₩70,354 | ₩70,763 | ₩69,918 | ₩70,703 | +0.50% | 215.6만 |
|---|
| 2026.06.26 | ₩69,603 | ₩70,294 | ₩69,402 | ₩69,724 | +0.17% | 223.8만 |
|---|
| 2026.06.25 | ₩70,488 | ₩71,011 | ₩69,643 | ₩69,979 | -0.72% | 265.7만 |
|---|
| 2026.06.24 | ₩70,146 | ₩70,596 | ₩69,777 | ₩69,965 | -0.26% | 251.3만 |
|---|
| 2026.06.23 | ₩70,086 | ₩70,535 | ₩69,871 | ₩70,012 | -0.11% | 258.3만 |
|---|
| 2026.06.22 | ₩71,212 | ₩71,454 | ₩70,857 | ₩70,931 | -0.40% | 271.8만 |
|---|
| 2026.06.18 | ₩71,266 | ₩71,306 | ₩70,895 | ₩71,145 | -0.17% | 291.6만 |
|---|
| 2026.06.17 | ₩71,373 | ₩71,427 | ₩70,307 | ₩70,475 | -1.26% | 335.8만 |
|---|
| 2026.06.16 | ₩71,615 | ₩71,655 | ₩71,226 | ₩71,253 | -0.51% | 258.7만 |
|---|
| 2026.06.15 | ₩72,084 | ₩72,446 | ₩72,071 | ₩72,299 | +0.30% | 429만 |
|---|
| 2026.06.12 | ₩70,984 | ₩71,397 | ₩70,596 | ₩71,212 | +0.32% | 356.4만 |
|---|
| 2026.06.11 | ₩70,005 | ₩70,998 | ₩69,630 | ₩70,837 | +1.19% | 382만 |
|---|
| 2026.06.10 | ₩70,421 | ₩70,870 | ₩69,697 | ₩69,737 | -0.97% | 305.5만 |
|---|
| 2026.06.09 | ₩71,347 | ₩71,615 | ₩69,456 | ₩70,770 | -0.81% | 482.9만 |
|---|
| 2026.06.08 | ₩71,266 | ₩71,474 | ₩70,891 | ₩70,984 | -0.40% | 289.5만 |
|---|
| 2026.06.05 | ₩72,098 | ₩72,098 | ₩70,616 | ₩70,770 | -1.84% | 478.3만 |
|---|
| 2026.06.04 | ₩72,004 | ₩72,473 | ₩71,937 | ₩72,393 | +0.54% | 274.2만 |
|---|
| 2026.06.03 | ₩72,486 | ₩72,486 | ₩72,098 | ₩72,151 | -0.46% | 258.3만 |
|---|
| 2026.06.02 | ₩72,352 | ₩72,567 | ₩72,312 | ₩72,513 | +0.22% | 211.6만 |
|---|
| 2026.06.01 | ₩72,285 | ₩72,540 | ₩72,144 | ₩72,413 | +0.18% | 394.3만 |
|---|
| 2026.05.29 | ₩72,258 | ₩72,366 | ₩72,198 | ₩72,272 | +0.02% | 212.3만 |
|---|
| 2026.05.28 | ₩71,937 | ₩72,205 | ₩71,876 | ₩72,178 | +0.34% | 274.8만 |
|---|
| 2026.05.27 | ₩71,910 | ₩71,963 | ₩71,802 | ₩71,943 | +0.05% | 275.7만 |
|---|
| 2026.05.26 | ₩71,896 | ₩71,990 | ₩71,778 | ₩71,896 | 0.00% | 271.6만 |
|---|
| 2026.05.22 | ₩71,588 | ₩71,789 | ₩71,528 | ₩71,588 | 0.00% | 342.4만 |
|---|
| 2026.05.21 | ₩71,092 | ₩71,521 | ₩71,051 | ₩71,427 | +0.47% | 312.6만 |
|---|
| 2026.05.20 | ₩70,944 | ₩71,293 | ₩70,803 | ₩71,293 | +0.49% | 261.9만 |
|---|
| 2026.05.19 | ₩71,588 | ₩71,749 | ₩71,353 | ₩71,521 | -0.09% | 322.6만 |
|---|
| 2026.05.18 | ₩71,843 | ₩71,963 | ₩71,454 | ₩71,802 | -0.06% | 402.3만 |
|---|
| 2026.05.15 | ₩71,923 | ₩72,056 | ₩71,709 | ₩71,789 | -0.19% | 314.5만 |
|---|
| 2026.05.14 | ₩72,004 | ₩72,366 | ₩72,004 | ₩72,312 | +0.43% | 226.4만 |
|---|
| 2026.05.13 | ₩71,722 | ₩72,030 | ₩71,507 | ₩71,943 | +0.31% | 201.8만 |
|---|
| 2026.05.12 | ₩71,588 | ₩71,735 | ₩71,243 | ₩71,695 | +0.15% | 244.5만 |
|---|
| 2026.05.11 | ₩71,548 | ₩71,829 | ₩71,548 | ₩71,735 | +0.26% | 303만 |
|---|
| 2026.05.08 | ₩71,481 | ₩71,642 | ₩71,440 | ₩71,628 | +0.21% | 287.9만 |
|---|
| 2026.05.07 | ₩71,454 | ₩71,521 | ₩71,098 | ₩71,253 | -0.28% | 259.7만 |
|---|
| 2026.05.06 | ₩70,998 | ₩71,414 | ₩70,998 | ₩71,347 | +0.49% | 274.7만 |
|---|
| 2026.05.05 | ₩70,569 | ₩70,783 | ₩70,555 | ₩70,676 | +0.15% | 266.1만 |
|---|
| 2026.05.04 | ₩70,408 | ₩70,582 | ₩70,019 | ₩70,274 | -0.19% | 284.2만 |
|---|
| 2026.05.01 | ₩70,488 | ₩70,756 | ₩70,428 | ₩70,428 | -0.09% | 221.3만 |
|---|
| 2026.04.30 | ₩70,099 | ₩70,354 | ₩69,871 | ₩70,274 | +0.25% | 222.5만 |
|---|
| 2026.04.29 | ₩69,938 | ₩69,964 | ₩69,744 | ₩69,925 | -0.02% | 258.4만 |
|---|
| 2026.04.28 | ₩69,912 | ₩69,979 | ₩69,777 | ₩69,938 | +0.04% | 213.8만 |
|---|
| 2026.04.27 | ₩69,979 | ₩70,126 | ₩69,938 | ₩70,106 | +0.18% | 278.3만 |
|---|
| 2026.04.24 | ₩69,871 | ₩70,039 | ₩69,724 | ₩70,005 | +0.19% | 300.6만 |
|---|
| 2026.04.23 | ₩69,737 | ₩69,912 | ₩69,295 | ₩69,697 | -0.06% | 411.5만 |
|---|
| 2026.04.22 | ₩69,737 | ₩69,871 | ₩69,670 | ₩69,844 | +0.15% | 249.1만 |
|---|
| 2026.04.21 | ₩70,555 | ₩70,569 | ₩70,019 | ₩70,126 | -0.61% | 410.4만 |
|---|
| 2026.04.20 | ₩70,408 | ₩70,475 | ₩70,233 | ₩70,394 | -0.02% | 316.1만 |
|---|
| 2026.04.17 | ₩70,220 | ₩70,596 | ₩70,220 | ₩70,475 | +0.36% | 385.6만 |
|---|
| 2026.04.16 | ₩69,912 | ₩70,032 | ₩69,767 | ₩70,005 | +0.13% | 296.5만 |
|---|
| 2026.04.15 | ₩69,657 | ₩69,898 | ₩69,549 | ₩69,871 | +0.31% | 540.9만 |
|---|
| 2026.04.14 | ₩69,174 | ₩69,549 | ₩69,154 | ₩69,549 | +0.54% | 369.1만 |
|---|
| 2026.04.13 | ₩68,410 | ₩69,040 | ₩68,356 | ₩69,026 | +0.90% | 500.5만 |
|---|
| 2026.04.10 | ₩68,678 | ₩68,725 | ₩68,470 | ₩68,544 | -0.20% | 373.7만 |
|---|
| 2026.04.09 | ₩68,155 | ₩68,637 | ₩68,105 | ₩68,564 | +0.60% | 485.1만 |
|---|
| 2026.04.08 | ₩68,302 | ₩68,410 | ₩67,913 | ₩68,222 | -0.12% | 581.5만 |
|---|
| 2026.04.07 | ₩66,827 | ₩66,961 | ₩66,264 | ₩66,961 | +0.20% | 556.1만 |
|---|
| 2026.04.06 | ₩66,747 | ₩67,001 | ₩66,659 | ₩66,961 | +0.32% | 365.1만 |
|---|
| 2026.04.02 | ₩65,835 | ₩66,807 | ₩65,721 | ₩66,679 | +1.28% | 575만 |
|---|
| 2026.04.01 | ₩66,532 | ₩66,881 | ₩66,405 | ₩66,579 | +0.07% | 431.3만 |
|---|
| 2026.03.31 | ₩65,043 | ₩66,291 | ₩64,956 | ₩66,210 | +1.79% | 584.6만 |
|---|
| 2026.03.30 | ₩65,097 | ₩65,164 | ₩64,064 | ₩64,339 | -1.16% | 420.9만 |
|---|
| 2026.03.27 | ₩65,365 | ₩65,399 | ₩64,447 | ₩64,561 | -1.23% | 607.2만 |
|---|
| 2026.03.26 | ₩66,317 | ₩66,626 | ₩65,633 | ₩65,674 | -0.97% | 452.9만 |
|---|
| 2026.03.25 | ₩66,988 | ₩67,216 | ₩66,572 | ₩66,807 | -0.27% | 434.7만 |
|---|
| 2026.03.24 | ₩66,264 | ₩66,823 | ₩66,130 | ₩66,465 | +0.30% | 480.9만 |
|---|
| 2026.03.23 | ₩66,827 | ₩67,363 | ₩66,519 | ₩66,666 | -0.24% | 735.9만 |
|---|
| 2026.03.20 | ₩66,840 | ₩66,840 | ₩65,607 | ₩66,076 | -1.14% | 743만 |
|---|
| 2026.03.19 | ₩66,666 | ₩67,229 | ₩66,425 | ₩66,928 | +0.39% | 615.7만 |
|---|
| 2026.03.18 | ₩67,766 | ₩67,866 | ₩67,055 | ₩67,095 | -0.99% | 481.1만 |
|---|
| 2026.03.17 | ₩68,772 | ₩68,973 | ₩68,577 | ₩68,664 | -0.16% | 351.5만 |
|---|
| 2026.03.16 | ₩68,396 | ₩68,731 | ₩68,275 | ₩68,463 | +0.10% | 442.1만 |
|---|
| 2026.03.13 | ₩68,396 | ₩68,705 | ₩67,685 | ₩67,766 | -0.92% | 728.2만 |
|---|
| 2026.03.12 | ₩68,584 | ₩68,611 | ₩68,088 | ₩68,114 | -0.68% | 483.8만 |
|---|
| 2026.03.11 | ₩69,107 | ₩69,375 | ₩68,772 | ₩69,040 | -0.10% | 467.8만 |
|---|
| 2026.03.10 | ₩69,134 | ₩69,657 | ₩68,892 | ₩69,080 | -0.08% | 595.1만 |
|---|
| 2026.03.09 | ₩68,128 | ₩69,321 | ₩67,726 | ₩69,201 | +1.57% | 902.6만 |
|---|
| 2026.03.06 | ₩68,678 | ₩68,957 | ₩68,383 | ₩68,597 | -0.12% | 519.8만 |
|---|
| 2026.03.05 | ₩69,496 | ₩69,791 | ₩68,912 | ₩69,442 | -0.08% | 581.2만 |
|---|
| 2026.03.04 | ₩69,442 | ₩69,912 | ₩69,275 | ₩69,764 | +0.46% | 389.8만 |
|---|
| 2026.03.03 | ₩68,946 | ₩69,536 | ₩68,356 | ₩69,321 | +0.54% | 1074.4만 |
|---|
| 2026.03.02 | ₩69,201 | ₩70,012 | ₩69,147 | ₩69,831 | +0.91% | 808.6만 |
|---|
| 2026.02.27 | ₩69,576 | ₩69,898 | ₩69,402 | ₩69,858 | +0.40% | 342.1만 |
|---|
| 2026.02.26 | ₩70,475 | ₩70,475 | ₩69,657 | ₩70,126 | -0.49% | 355.7만 |
|---|
| 2026.02.25 | ₩70,126 | ₩70,461 | ₩70,126 | ₩70,421 | +0.42% | 346.4만 |
|---|
| 2026.02.24 | ₩69,375 | ₩69,985 | ₩69,207 | ₩69,912 | +0.77% | 367.8만 |
|---|
| 2026.02.23 | ₩69,925 | ₩70,093 | ₩69,214 | ₩69,429 | -0.71% | 557.8만 |
|---|
| 2026.02.20 | ₩69,456 | ₩70,086 | ₩69,355 | ₩70,046 | +0.85% | 900.7만 |
|---|
| 2026.02.19 | ₩69,523 | ₩69,724 | ₩69,315 | ₩69,617 | +0.14% | 499.9만 |
|---|
| 2026.02.18 | ₩69,523 | ₩69,992 | ₩69,429 | ₩69,737 | +0.31% | 372.4만 |
|---|
| 2026.02.17 | ₩69,851 | ₩70,314 | ₩69,442 | ₩70,126 | +0.39% | 550.6만 |
|---|
| 2026.02.13 | ₩70,072 | ₩70,408 | ₩69,576 | ₩69,992 | -0.11% | 485.9만 |
|---|
| 2026.02.12 | ₩71,065 | ₩71,145 | ₩69,858 | ₩69,952 | -1.57% | 376.8만 |
|---|
| 2026.02.11 | ₩71,212 | ₩71,253 | ₩70,609 | ₩70,850 | -0.51% | 389.9만 |
|---|
| 2026.02.10 | ₩71,105 | ₩71,186 | ₩70,811 | ₩70,850 | -0.36% | 259.9만 |
|---|
| 2026.02.09 | ₩70,596 | ₩71,132 | ₩70,502 | ₩70,984 | +0.55% | 315.7만 |
|---|
| 2026.02.06 | ₩69,871 | ₩70,823 | ₩69,844 | ₩70,689 | +1.17% | 369만 |
|---|
| 2026.02.05 | ₩69,898 | ₩70,046 | ₩69,335 | ₩69,509 | -0.56% | 649.6만 |
|---|
| 2026.02.04 | ₩70,663 | ₩70,728 | ₩69,885 | ₩70,274 | -0.55% | 593.9만 |
|---|
| 2026.02.03 | ₩71,145 | ₩71,152 | ₩70,086 | ₩70,569 | -0.81% | 562.2만 |
|---|
| 2026.02.02 | ₩70,542 | ₩71,145 | ₩70,522 | ₩71,038 | +0.70% | 496.9만 |
|---|
| 2026.01.30 | ₩70,770 | ₩70,884 | ₩70,327 | ₩70,689 | -0.11% | 457.8만 |
|---|
| 2026.01.29 | ₩70,944 | ₩70,986 | ₩70,072 | ₩70,837 | -0.15% | 424.6만 |
|---|
| 2026.01.28 | ₩70,998 | ₩71,051 | ₩70,790 | ₩70,891 | -0.15% | 331.7만 |
|---|
| 2026.01.27 | ₩70,810 | ₩70,984 | ₩70,770 | ₩70,904 | +0.13% | 265.6만 |
|---|
| 2026.01.26 | ₩70,515 | ₩70,810 | ₩70,488 | ₩70,689 | +0.25% | 365.4만 |
|---|
| 2026.01.23 | ₩70,327 | ₩70,555 | ₩70,250 | ₩70,435 | +0.15% | 424.5만 |
|---|
| 2026.01.22 | ₩70,435 | ₩70,522 | ₩70,193 | ₩70,374 | -0.09% | 420.4만 |
|---|
| 2026.01.21 | ₩69,630 | ₩70,300 | ₩69,429 | ₩70,059 | +0.62% | 533.2만 |
|---|
| 2026.01.20 | ₩70,408 | ₩70,683 | ₩69,979 | ₩70,086 | -0.46% | 711.4만 |
|---|
| 2026.01.16 | ₩71,387 | ₩71,432 | ₩71,092 | ₩71,212 | -0.24% | 405.5만 |
|---|
| 2026.01.15 | ₩71,481 | ₩71,481 | ₩71,165 | ₩71,239 | -0.34% | 294.7만 |
|---|
| 2026.01.14 | ₩71,078 | ₩71,145 | ₩70,730 | ₩71,092 | +0.02% | 444.9만 |
|---|
| 2026.01.13 | ₩71,440 | ₩71,467 | ₩71,145 | ₩71,306 | -0.19% | 356.4만 |
|---|
| 2026.01.12 | ₩71,078 | ₩71,467 | ₩71,078 | ₩71,414 | +0.47% | 302.1만 |
|---|
| 2026.01.09 | ₩71,105 | ₩71,414 | ₩70,998 | ₩71,333 | +0.32% | 286만 |
|---|
| 2026.01.08 | ₩70,931 | ₩71,078 | ₩70,823 | ₩70,998 | +0.09% | 260.5만 |
|---|
| 2026.01.07 | ₩71,172 | ₩71,279 | ₩70,958 | ₩70,984 | -0.26% | 248.3만 |
|---|
| 2026.01.06 | ₩70,931 | ₩71,159 | ₩70,877 | ₩71,132 | +0.28% | 345.3만 |
|---|
| 2026.01.05 | ₩70,797 | ₩70,971 | ₩70,756 | ₩70,857 | +0.09% | 362만 |
|---|
| 2026.01.02 | ₩70,730 | ₩70,790 | ₩70,267 | ₩70,528 | -0.28% | 309.6만 |
|---|
| 2025.12.31 | ₩70,891 | ₩70,891 | ₩70,374 | ₩70,448 | -0.62% | 210.6만 |
|---|
| 2025.12.30 | ₩70,837 | ₩70,971 | ₩70,794 | ₩70,837 | 0.00% | 152.1만 |
|---|
| 2025.12.29 | ₩70,877 | ₩70,984 | ₩70,730 | ₩70,904 | +0.04% | 198.5만 |
|---|
| 2025.12.26 | ₩71,051 | ₩71,159 | ₩70,988 | ₩71,078 | +0.04% | 269.5만 |
|---|
| 2025.12.24 | ₩70,877 | ₩71,092 | ₩70,823 | ₩71,051 | +0.25% | 126.8만 |
|---|
| 2025.12.23 | ₩71,212 | ₩71,588 | ₩71,199 | ₩71,575 | +0.51% | 274.5만 |
|---|
| 2025.12.22 | ₩71,172 | ₩71,320 | ₩71,078 | ₩71,293 | +0.17% | 268.4만 |
|---|
| 2025.12.19 | ₩70,502 | ₩70,917 | ₩70,502 | ₩70,877 | +0.53% | 262.3만 |
|---|
| 2025.12.18 | ₩70,408 | ₩70,676 | ₩70,126 | ₩70,300 | -0.15% | 188.6만 |
|---|
| 2025.12.17 | ₩70,622 | ₩70,636 | ₩69,777 | ₩69,791 | -1.18% | 270.8만 |
|---|
| 2025.12.16 | ₩70,582 | ₩70,669 | ₩70,113 | ₩70,502 | -0.11% | 241.3만 |
|---|
| 2025.12.15 | ₩71,051 | ₩71,119 | ₩70,488 | ₩70,649 | -0.57% | 207.4만 |
|---|
| 2025.12.12 | ₩71,293 | ₩71,293 | ₩70,435 | ₩70,716 | -0.81% | 286.2만 |
|---|
| 2025.12.11 | ₩70,958 | ₩71,279 | ₩70,689 | ₩71,279 | +0.45% | 182.7만 |
|---|
| 2025.12.10 | ₩70,689 | ₩71,239 | ₩70,573 | ₩71,132 | +0.63% | 238.4만 |
|---|
| 2025.12.09 | ₩70,716 | ₩70,917 | ₩70,689 | ₩70,730 | +0.02% | 215.3만 |
|---|
| 2025.12.08 | ₩71,025 | ₩71,025 | ₩70,589 | ₩70,770 | -0.36% | 291.2만 |
|---|
| 2025.12.05 | ₩70,904 | ₩71,105 | ₩70,823 | ₩70,931 | +0.04% | 228.9만 |
|---|
| 2025.12.04 | ₩70,864 | ₩70,864 | ₩70,542 | ₩70,810 | -0.08% | 189.5만 |
|---|
| 2025.12.03 | ₩70,461 | ₩70,810 | ₩70,368 | ₩70,730 | +0.38% | 215.2만 |
|---|
| 2025.12.02 | ₩70,542 | ₩70,697 | ₩70,322 | ₩70,515 | -0.04% | 196.5만 |
|---|
| 2025.12.01 | ₩70,260 | ₩70,622 | ₩70,233 | ₩70,388 | +0.18% | 231.5만 |
|---|
| 2025.11.28 | ₩70,394 | ₩70,649 | ₩70,354 | ₩70,636 | +0.34% | 146.9만 |
|---|
| 2025.11.26 | ₩70,086 | ₩70,448 | ₩70,005 | ₩70,274 | +0.27% | 200.6만 |
|---|
| 2025.11.25 | ₩69,925 | ₩70,630 | ₩69,509 | ₩70,528 | +0.86% | 233.1만 |
|---|
| 2025.11.24 | ₩69,348 | ₩70,059 | ₩69,210 | ₩69,938 | +0.85% | 242.8만 |
|---|
| 2025.11.21 | ₩68,530 | ₩69,469 | ₩68,108 | ₩68,959 | +0.63% | 375.7만 |
|---|
| 2025.11.20 | ₩70,314 | ₩70,535 | ₩68,228 | ₩68,289 | -2.88% | 589.9만 |
|---|
| 2025.11.19 | ₩69,093 | ₩69,759 | ₩68,906 | ₩69,288 | +0.28% | 317.1만 |
|---|
| 2025.11.18 | ₩69,214 | ₩69,509 | ₩68,597 | ₩69,040 | -0.25% | 368.1만 |
|---|
| 2025.11.17 | ₩69,965 | ₩70,300 | ₩69,228 | ₩69,576 | -0.56% | 256.7만 |
|---|
| 2025.11.14 | ₩69,523 | ₩70,461 | ₩69,288 | ₩70,126 | +0.87% | 313.8만 |
|---|
| 2025.11.13 | ₩70,823 | ₩70,896 | ₩69,965 | ₩70,113 | -1.00% | 353만 |
|---|
| 2025.11.12 | ₩71,212 | ₩71,212 | ₩70,891 | ₩71,105 | -0.15% | 220.9만 |
|---|
| 2025.11.11 | ₩70,810 | ₩71,098 | ₩70,707 | ₩71,051 | +0.34% | 165.4만 |
|---|
| 2025.11.10 | ₩70,596 | ₩70,958 | ₩70,381 | ₩70,904 | +0.44% | 282.3만 |
|---|
| 2025.11.07 | ₩69,657 | ₩69,972 | ₩69,026 | ₩69,965 | +0.44% | 254.7만 |
|---|
| 2025.11.06 | ₩70,488 | ₩70,502 | ₩69,737 | ₩69,871 | -0.88% | 320.1만 |
|---|
| 2025.11.05 | ₩70,260 | ₩70,807 | ₩70,200 | ₩70,528 | +0.38% | 185.5만 |
|---|
| 2025.11.04 | ₩70,341 | ₩70,663 | ₩70,200 | ₩70,300 | -0.06% | 287.4만 |
|---|
| 2025.11.03 | ₩71,159 | ₩71,172 | ₩70,609 | ₩70,931 | -0.32% | 190.8만 |
|---|
| 2025.10.31 | ₩71,051 | ₩71,051 | ₩70,609 | ₩70,823 | -0.32% | 200만 |
|---|
| 2025.10.30 | ₩70,904 | ₩71,025 | ₩70,663 | ₩70,676 | -0.32% | 278.1만 |
|---|
| 2025.10.29 | ₩71,145 | ₩71,186 | ₩70,797 | ₩71,065 | -0.11% | 446.3만 |
|---|
| 2025.10.28 | ₩71,078 | ₩71,145 | ₩70,944 | ₩71,051 | -0.04% | 200.3만 |
|---|
| 2025.10.27 | ₩70,837 | ₩70,984 | ₩70,797 | ₩70,958 | +0.17% | 227.3만 |
|---|
| 2025.10.24 | ₩70,421 | ₩70,542 | ₩70,368 | ₩70,461 | +0.06% | 233만 |
|---|
| 2025.10.23 | ₩69,764 | ₩70,140 | ₩69,752 | ₩70,059 | +0.42% | 252.3만 |
|---|
| 2025.10.22 | ₩70,019 | ₩70,019 | ₩69,321 | ₩69,737 | -0.40% | 418만 |
|---|
| 2025.10.21 | ₩70,703 | ₩70,797 | ₩70,555 | ₩70,689 | -0.02% | 231.4만 |
|---|
| 2025.10.20 | ₩70,274 | ₩70,703 | ₩70,274 | ₩70,649 | +0.53% | 241.4만 |
|---|
| 2025.10.17 | ₩69,536 | ₩70,113 | ₩69,415 | ₩70,019 | +0.69% | 317.2만 |
|---|
| 2025.10.16 | ₩70,260 | ₩70,319 | ₩69,321 | ₩69,623 | -0.91% | 426.9만 |
|---|
| 2025.10.15 | ₩70,220 | ₩70,461 | ₩69,536 | ₩70,072 | -0.21% | 287.7만 |
|---|
| 2025.10.14 | ₩69,375 | ₩70,121 | ₩69,013 | ₩69,831 | +0.66% | 473.7만 |
|---|
| 2025.10.13 | ₩69,697 | ₩70,015 | ₩69,590 | ₩69,938 | +0.35% | 314.7만 |
|---|
| 2025.10.10 | ₩70,609 | ₩70,716 | ₩68,959 | ₩69,000 | -2.28% | 645.6만 |
|---|