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 | ₩72,422 | ₩72,596 | ₩72,334 | ₩72,542 | +0.17% | 213.9만 |
| 2026.10.08 | ₩72,234 | ₩72,422 | ₩71,966 | ₩72,234 | 0.00% | 307.2만 |
| 2026.10.07 | ₩72,314 | ₩72,468 | ₩72,173 | ₩72,435 | +0.17% | 276.5만 |
| 2026.10.06 | ₩72,422 | ₩72,663 | ₩72,301 | ₩72,529 | +0.15% | 288.6만 |
| 2026.10.05 | ₩71,925 | ₩72,341 | ₩71,912 | ₩72,247 | +0.45% | 324.8만 |
| 2026.10.02 | ₩71,952 | ₩72,053 | ₩71,677 | ₩71,885 | -0.09% | 259.5만 |
| 2026.10.01 | ₩71,510 | ₩71,557 | ₩71,027 | ₩71,456 | -0.08% | 289.2만 |
| 2026.09.30 | ₩71,644 | ₩71,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,308 |
| -0.47% |
| 260.6만 |
| 2026.09.29 | ₩71,644 | ₩71,657 | ₩71,282 | ₩71,443 | -0.28% | 286.4만 |
|---|
| 2026.09.28 | ₩71,764 | ₩71,818 | ₩71,375 | ₩71,536 | -0.32% | 276만 |
|---|
| 2026.09.25 | ₩71,791 | ₩72,013 | ₩71,577 | ₩71,952 | +0.22% | 241.1만 |
|---|
| 2026.09.24 | ₩71,349 | ₩71,738 | ₩71,310 | ₩71,644 | +0.41% | 196만 |
|---|
| 2026.09.23 | ₩71,979 | ₩72,033 | ₩71,563 | ₩71,671 | -0.43% | 254.1만 |
|---|
| 2026.09.22 | ₩72,086 | ₩72,153 | ₩71,992 | ₩72,046 | -0.06% | 251.5만 |
|---|
| 2026.09.21 | ₩71,577 | ₩72,113 | ₩71,536 | ₩72,046 | +0.66% | 391만 |
|---|
| 2026.09.18 | ₩71,201 | ₩71,215 | ₩70,893 | ₩71,201 | 0.00% | 299.6만 |
|---|
| 2026.09.17 | ₩71,147 | ₩71,161 | ₩70,864 | ₩71,080 | -0.09% | 243만 |
|---|
| 2026.09.16 | ₩70,799 | ₩70,960 | ₩69,974 | ₩70,383 | -0.59% | 319.9만 |
|---|
| 2026.09.15 | ₩71,557 | ₩71,603 | ₩71,241 | ₩71,349 | -0.29% | 304.9만 |
|---|
| 2026.09.14 | ₩71,469 | ₩71,811 | ₩71,375 | ₩71,630 | +0.23% | 413.8만 |
|---|
| 2026.09.11 | ₩71,899 | ₩72,013 | ₩71,791 | ₩71,852 | -0.07% | 249.3만 |
|---|
| 2026.09.10 | ₩71,349 | ₩71,483 | ₩71,221 | ₩71,322 | -0.04% | 355.7만 |
|---|
| 2026.09.09 | ₩71,798 | ₩71,838 | ₩71,570 | ₩71,671 | -0.18% | 299.1만 |
|---|
| 2026.09.08 | ₩72,153 | ₩72,194 | ₩71,885 | ₩71,952 | -0.28% | 301.1만 |
|---|
| 2026.09.04 | ₩72,355 | ₩72,405 | ₩72,159 | ₩72,234 | -0.17% | 283.7만 |
|---|
| 2026.09.03 | ₩72,019 | ₩72,448 | ₩72,006 | ₩72,408 | +0.54% | 282.1만 |
|---|
| 2026.09.02 | ₩71,630 | ₩71,911 | ₩71,563 | ₩71,845 | +0.30% | 213.5만 |
|---|
| 2026.09.01 | ₩71,577 | ₩71,791 | ₩71,375 | ₩71,563 | -0.02% | 231.3만 |
|---|
| 2026.08.31 | ₩71,952 | ₩71,999 | ₩71,805 | ₩71,952 | 0.00% | 208.8만 |
|---|
| 2026.08.28 | ₩72,127 | ₩72,368 | ₩71,986 | ₩72,059 | -0.09% | 190.5만 |
|---|
| 2026.08.27 | ₩72,006 | ₩72,194 | ₩71,872 | ₩72,127 | +0.17% | 209.1만 |
|---|
| 2026.08.26 | ₩71,697 | ₩71,865 | ₩71,644 | ₩71,791 | +0.13% | 174만 |
|---|
| 2026.08.25 | ₩71,724 | ₩71,818 | ₩71,577 | ₩71,791 | +0.09% | 232.8만 |
|---|
| 2026.08.24 | ₩71,684 | ₩71,697 | ₩71,496 | ₩71,603 | -0.11% | 294.5만 |
|---|
| 2026.08.21 | ₩71,684 | ₩71,831 | ₩71,610 | ₩71,697 | +0.02% | 220.9만 |
|---|
| 2026.08.20 | ₩71,684 | ₩71,818 | ₩71,443 | ₩71,496 | -0.26% | 292.7만 |
|---|
| 2026.08.19 | ₩71,959 | ₩72,053 | ₩71,791 | ₩71,885 | -0.10% | 267만 |
|---|
| 2026.08.18 | ₩72,556 | ₩72,582 | ₩72,435 | ₩72,475 | -0.11% | 289.4만 |
|---|
| 2026.08.17 | ₩72,985 | ₩72,998 | ₩72,757 | ₩72,770 | -0.29% | 354.5만 |
|---|
| 2026.08.14 | ₩73,052 | ₩73,052 | ₩72,891 | ₩72,945 | -0.15% | 268.9만 |
|---|
| 2026.08.13 | ₩72,837 | ₩73,052 | ₩72,797 | ₩72,971 | +0.18% | 234.5만 |
|---|
| 2026.08.12 | ₩72,797 | ₩72,810 | ₩72,616 | ₩72,690 | -0.15% | 241.1만 |
|---|
| 2026.08.11 | ₩72,757 | ₩72,757 | ₩72,468 | ₩72,542 | -0.29% | 176.7만 |
|---|
| 2026.08.10 | ₩72,650 | ₩72,797 | ₩72,623 | ₩72,676 | +0.04% | 270.1만 |
|---|
| 2026.08.07 | ₩72,569 | ₩72,703 | ₩72,462 | ₩72,663 | +0.13% | 242.6만 |
|---|
| 2026.08.06 | ₩72,448 | ₩72,542 | ₩72,308 | ₩72,381 | -0.09% | 197.8만 |
|---|
| 2026.08.05 | ₩72,690 | ₩72,757 | ₩72,395 | ₩72,422 | -0.37% | 283.5만 |
|---|
| 2026.08.04 | ₩71,872 | ₩72,582 | ₩71,872 | ₩72,475 | +0.84% | 387.5만 |
|---|
| 2026.08.03 | ₩71,174 | ₩71,751 | ₩71,114 | ₩71,697 | +0.73% | 308.1만 |
|---|
| 2026.07.31 | ₩70,691 | ₩71,094 | ₩70,095 | ₩70,893 | +0.28% | 263.3만 |
|---|
| 2026.07.30 | ₩69,981 | ₩70,517 | ₩69,813 | ₩70,437 | +0.65% | 292.7만 |
|---|
| 2026.07.29 | ₩70,269 | ₩70,531 | ₩69,317 | ₩69,324 | -1.35% | 323.5만 |
|---|
| 2026.07.28 | ₩70,195 | ₩70,517 | ₩69,927 | ₩70,356 | +0.23% | 269.7만 |
|---|
| 2026.07.27 | ₩70,678 | ₩70,732 | ₩69,900 | ₩70,168 | -0.72% | 295.9만 |
|---|
| 2026.07.24 | ₩70,115 | ₩70,571 | ₩70,008 | ₩70,142 | +0.04% | 336.7만 |
|---|
| 2026.07.23 | ₩70,209 | ₩70,457 | ₩69,800 | ₩70,088 | -0.17% | 349.8만 |
|---|
| 2026.07.22 | ₩70,839 | ₩71,067 | ₩70,779 | ₩70,866 | +0.04% | 228.6만 |
|---|
| 2026.07.21 | ₩71,469 | ₩71,684 | ₩71,290 | ₩71,657 | +0.26% | 302.2만 |
|---|
| 2026.07.20 | ₩71,536 | ₩71,644 | ₩71,060 | ₩71,094 | -0.62% | 301.2만 |
|---|
| 2026.07.17 | ₩71,107 | ₩71,496 | ₩70,946 | ₩71,174 | +0.09% | 301.4만 |
|---|
| 2026.07.16 | ₩71,992 | ₩72,059 | ₩71,550 | ₩71,785 | -0.29% | 195.3만 |
|---|
| 2026.07.15 | ₩71,992 | ₩72,113 | ₩71,717 | ₩72,073 | +0.11% | 224.5만 |
|---|
| 2026.07.14 | ₩71,751 | ₩71,932 | ₩71,569 | ₩71,831 | +0.11% | 198.2만 |
|---|
| 2026.07.13 | ₩71,825 | ₩71,939 | ₩71,489 | ₩71,577 | -0.35% | 256.3만 |
|---|
| 2026.07.10 | ₩71,764 | ₩72,053 | ₩71,483 | ₩72,019 | +0.36% | 260.3만 |
|---|
| 2026.07.09 | ₩71,456 | ₩71,764 | ₩71,275 | ₩71,764 | +0.43% | 161만 |
|---|
| 2026.07.08 | ₩71,080 | ₩71,335 | ₩70,785 | ₩71,282 | +0.28% | 216.2만 |
|---|
| 2026.07.07 | ₩71,610 | ₩71,671 | ₩71,235 | ₩71,456 | -0.22% | 235.1만 |
|---|
| 2026.07.06 | ₩71,469 | ₩71,771 | ₩71,389 | ₩71,684 | +0.30% | 240.9만 |
|---|
| 2026.07.02 | ₩71,362 | ₩71,637 | ₩70,779 | ₩71,161 | -0.28% | 205만 |
|---|
| 2026.07.01 | ₩71,080 | ₩71,469 | ₩70,906 | ₩71,201 | +0.17% | 188만 |
|---|
| 2026.06.30 | ₩70,732 | ₩71,355 | ₩70,718 | ₩71,201 | +0.66% | 185.9만 |
|---|
| 2026.06.29 | ₩70,356 | ₩70,765 | ₩69,920 | ₩70,705 | +0.50% | 215.6만 |
|---|
| 2026.06.26 | ₩69,605 | ₩70,296 | ₩69,404 | ₩69,726 | +0.17% | 223.8만 |
|---|
| 2026.06.25 | ₩70,490 | ₩71,013 | ₩69,645 | ₩69,981 | -0.72% | 265.7만 |
|---|
| 2026.06.24 | ₩70,148 | ₩70,598 | ₩69,780 | ₩69,967 | -0.26% | 251.3만 |
|---|
| 2026.06.23 | ₩70,088 | ₩70,537 | ₩69,873 | ₩70,014 | -0.11% | 258.3만 |
|---|
| 2026.06.22 | ₩71,215 | ₩71,456 | ₩70,859 | ₩70,933 | -0.40% | 271.8만 |
|---|
| 2026.06.18 | ₩71,268 | ₩71,308 | ₩70,897 | ₩71,147 | -0.17% | 291.6만 |
|---|
| 2026.06.17 | ₩71,375 | ₩71,429 | ₩70,309 | ₩70,477 | -1.26% | 335.8만 |
|---|
| 2026.06.16 | ₩71,617 | ₩71,657 | ₩71,228 | ₩71,255 | -0.51% | 258.7만 |
|---|
| 2026.06.15 | ₩72,086 | ₩72,448 | ₩72,073 | ₩72,301 | +0.30% | 429만 |
|---|
| 2026.06.12 | ₩70,987 | ₩71,400 | ₩70,598 | ₩71,215 | +0.32% | 356.4만 |
|---|
| 2026.06.11 | ₩70,008 | ₩71,000 | ₩69,632 | ₩70,839 | +1.19% | 382만 |
|---|
| 2026.06.10 | ₩70,423 | ₩70,873 | ₩69,699 | ₩69,739 | -0.97% | 305.5만 |
|---|
| 2026.06.09 | ₩71,349 | ₩71,617 | ₩69,458 | ₩70,772 | -0.81% | 482.9만 |
|---|
| 2026.06.08 | ₩71,268 | ₩71,476 | ₩70,893 | ₩70,987 | -0.40% | 289.5만 |
|---|
| 2026.06.05 | ₩72,100 | ₩72,100 | ₩70,618 | ₩70,772 | -1.84% | 478.3만 |
|---|
| 2026.06.04 | ₩72,006 | ₩72,475 | ₩71,939 | ₩72,395 | +0.54% | 274.2만 |
|---|
| 2026.06.03 | ₩72,489 | ₩72,489 | ₩72,100 | ₩72,153 | -0.46% | 258.3만 |
|---|
| 2026.06.02 | ₩72,355 | ₩72,569 | ₩72,314 | ₩72,515 | +0.22% | 211.6만 |
|---|
| 2026.06.01 | ₩72,287 | ₩72,542 | ₩72,147 | ₩72,415 | +0.18% | 394.3만 |
|---|
| 2026.05.29 | ₩72,261 | ₩72,368 | ₩72,200 | ₩72,274 | +0.02% | 212.3만 |
|---|
| 2026.05.28 | ₩71,939 | ₩72,207 | ₩71,878 | ₩72,180 | +0.34% | 274.8만 |
|---|
| 2026.05.27 | ₩71,912 | ₩71,966 | ₩71,805 | ₩71,945 | +0.05% | 275.7만 |
|---|
| 2026.05.26 | ₩71,899 | ₩71,992 | ₩71,780 | ₩71,899 | 0.00% | 271.6만 |
|---|
| 2026.05.22 | ₩71,590 | ₩71,791 | ₩71,530 | ₩71,590 | 0.00% | 342.4만 |
|---|
| 2026.05.21 | ₩71,094 | ₩71,523 | ₩71,054 | ₩71,429 | +0.47% | 312.6만 |
|---|
| 2026.05.20 | ₩70,946 | ₩71,295 | ₩70,805 | ₩71,295 | +0.49% | 261.9만 |
|---|
| 2026.05.19 | ₩71,590 | ₩71,751 | ₩71,355 | ₩71,523 | -0.09% | 322.6만 |
|---|
| 2026.05.18 | ₩71,845 | ₩71,966 | ₩71,456 | ₩71,805 | -0.06% | 402.3만 |
|---|
| 2026.05.15 | ₩71,925 | ₩72,058 | ₩71,711 | ₩71,791 | -0.19% | 314.5만 |
|---|
| 2026.05.14 | ₩72,006 | ₩72,368 | ₩72,006 | ₩72,314 | +0.43% | 226.4만 |
|---|
| 2026.05.13 | ₩71,724 | ₩72,033 | ₩71,510 | ₩71,945 | +0.31% | 201.8만 |
|---|
| 2026.05.12 | ₩71,590 | ₩71,738 | ₩71,245 | ₩71,697 | +0.15% | 244.5만 |
|---|
| 2026.05.11 | ₩71,550 | ₩71,831 | ₩71,550 | ₩71,738 | +0.26% | 303만 |
|---|
| 2026.05.08 | ₩71,483 | ₩71,644 | ₩71,443 | ₩71,630 | +0.21% | 287.9만 |
|---|
| 2026.05.07 | ₩71,456 | ₩71,523 | ₩71,101 | ₩71,255 | -0.28% | 259.7만 |
|---|
| 2026.05.06 | ₩71,000 | ₩71,416 | ₩71,000 | ₩71,349 | +0.49% | 274.7만 |
|---|
| 2026.05.05 | ₩70,571 | ₩70,785 | ₩70,557 | ₩70,678 | +0.15% | 266.1만 |
|---|
| 2026.05.04 | ₩70,410 | ₩70,584 | ₩70,021 | ₩70,276 | -0.19% | 284.2만 |
|---|
| 2026.05.01 | ₩70,490 | ₩70,759 | ₩70,430 | ₩70,430 | -0.09% | 221.3만 |
|---|
| 2026.04.30 | ₩70,101 | ₩70,356 | ₩69,873 | ₩70,276 | +0.25% | 222.5만 |
|---|
| 2026.04.29 | ₩69,940 | ₩69,966 | ₩69,746 | ₩69,927 | -0.02% | 258.4만 |
|---|
| 2026.04.28 | ₩69,914 | ₩69,981 | ₩69,780 | ₩69,940 | +0.04% | 213.8만 |
|---|
| 2026.04.27 | ₩69,981 | ₩70,128 | ₩69,940 | ₩70,108 | +0.18% | 278.3만 |
|---|
| 2026.04.24 | ₩69,873 | ₩70,041 | ₩69,726 | ₩70,008 | +0.19% | 300.6만 |
|---|
| 2026.04.23 | ₩69,739 | ₩69,914 | ₩69,297 | ₩69,699 | -0.06% | 411.5만 |
|---|
| 2026.04.22 | ₩69,739 | ₩69,873 | ₩69,672 | ₩69,847 | +0.15% | 249.1만 |
|---|
| 2026.04.21 | ₩70,557 | ₩70,571 | ₩70,021 | ₩70,128 | -0.61% | 410.4만 |
|---|
| 2026.04.20 | ₩70,410 | ₩70,477 | ₩70,236 | ₩70,396 | -0.02% | 316.1만 |
|---|
| 2026.04.17 | ₩70,222 | ₩70,598 | ₩70,222 | ₩70,477 | +0.36% | 385.6만 |
|---|
| 2026.04.16 | ₩69,914 | ₩70,034 | ₩69,769 | ₩70,008 | +0.13% | 296.5만 |
|---|
| 2026.04.15 | ₩69,659 | ₩69,900 | ₩69,552 | ₩69,873 | +0.31% | 540.9만 |
|---|
| 2026.04.14 | ₩69,176 | ₩69,552 | ₩69,156 | ₩69,552 | +0.54% | 369.1만 |
|---|
| 2026.04.13 | ₩68,412 | ₩69,042 | ₩68,358 | ₩69,028 | +0.90% | 500.5만 |
|---|
| 2026.04.10 | ₩68,680 | ₩68,727 | ₩68,472 | ₩68,546 | -0.20% | 373.7만 |
|---|
| 2026.04.09 | ₩68,157 | ₩68,640 | ₩68,107 | ₩68,566 | +0.60% | 485.1만 |
|---|
| 2026.04.08 | ₩68,304 | ₩68,412 | ₩67,915 | ₩68,224 | -0.12% | 581.5만 |
|---|
| 2026.04.07 | ₩66,829 | ₩66,963 | ₩66,266 | ₩66,963 | +0.20% | 556.1만 |
|---|
| 2026.04.06 | ₩66,749 | ₩67,003 | ₩66,661 | ₩66,963 | +0.32% | 365.1만 |
|---|
| 2026.04.02 | ₩65,837 | ₩66,809 | ₩65,723 | ₩66,681 | +1.28% | 575만 |
|---|
| 2026.04.01 | ₩66,534 | ₩66,883 | ₩66,407 | ₩66,581 | +0.07% | 431.3만 |
|---|
| 2026.03.31 | ₩65,045 | ₩66,293 | ₩64,958 | ₩66,212 | +1.79% | 584.6만 |
|---|
| 2026.03.30 | ₩65,099 | ₩65,166 | ₩64,066 | ₩64,341 | -1.16% | 420.9만 |
|---|
| 2026.03.27 | ₩65,367 | ₩65,401 | ₩64,448 | ₩64,562 | -1.23% | 607.2만 |
|---|
| 2026.03.26 | ₩66,319 | ₩66,628 | ₩65,635 | ₩65,676 | -0.97% | 452.9만 |
|---|
| 2026.03.25 | ₩66,990 | ₩67,218 | ₩66,574 | ₩66,809 | -0.27% | 434.7만 |
|---|
| 2026.03.24 | ₩66,266 | ₩66,825 | ₩66,132 | ₩66,467 | +0.30% | 480.9만 |
|---|
| 2026.03.23 | ₩66,829 | ₩67,365 | ₩66,521 | ₩66,668 | -0.24% | 735.9만 |
|---|
| 2026.03.20 | ₩66,842 | ₩66,842 | ₩65,609 | ₩66,078 | -1.14% | 743만 |
|---|
| 2026.03.19 | ₩66,668 | ₩67,231 | ₩66,427 | ₩66,930 | +0.39% | 615.7만 |
|---|
| 2026.03.18 | ₩67,768 | ₩67,868 | ₩67,057 | ₩67,097 | -0.99% | 481.1만 |
|---|
| 2026.03.17 | ₩68,774 | ₩68,975 | ₩68,579 | ₩68,666 | -0.16% | 351.5만 |
|---|
| 2026.03.16 | ₩68,398 | ₩68,733 | ₩68,277 | ₩68,465 | +0.10% | 442.1만 |
|---|
| 2026.03.13 | ₩68,398 | ₩68,707 | ₩67,687 | ₩67,768 | -0.92% | 728.2만 |
|---|
| 2026.03.12 | ₩68,586 | ₩68,613 | ₩68,090 | ₩68,117 | -0.68% | 483.8만 |
|---|
| 2026.03.11 | ₩69,109 | ₩69,377 | ₩68,774 | ₩69,042 | -0.10% | 467.8만 |
|---|
| 2026.03.10 | ₩69,136 | ₩69,659 | ₩68,894 | ₩69,082 | -0.08% | 595.1만 |
|---|
| 2026.03.09 | ₩68,130 | ₩69,324 | ₩67,728 | ₩69,203 | +1.57% | 902.6만 |
|---|
| 2026.03.06 | ₩68,680 | ₩68,959 | ₩68,385 | ₩68,599 | -0.12% | 519.8만 |
|---|
| 2026.03.05 | ₩69,498 | ₩69,793 | ₩68,914 | ₩69,444 | -0.08% | 581.2만 |
|---|
| 2026.03.04 | ₩69,444 | ₩69,914 | ₩69,277 | ₩69,766 | +0.46% | 389.8만 |
|---|
| 2026.03.03 | ₩68,948 | ₩69,538 | ₩68,358 | ₩69,324 | +0.54% | 1074.4만 |
|---|
| 2026.03.02 | ₩69,203 | ₩70,014 | ₩69,149 | ₩69,833 | +0.91% | 808.6만 |
|---|
| 2026.02.27 | ₩69,578 | ₩69,900 | ₩69,404 | ₩69,860 | +0.40% | 342.1만 |
|---|
| 2026.02.26 | ₩70,477 | ₩70,477 | ₩69,659 | ₩70,128 | -0.49% | 355.7만 |
|---|
| 2026.02.25 | ₩70,128 | ₩70,463 | ₩70,128 | ₩70,423 | +0.42% | 346.4만 |
|---|
| 2026.02.24 | ₩69,377 | ₩69,987 | ₩69,210 | ₩69,914 | +0.77% | 367.8만 |
|---|
| 2026.02.23 | ₩69,927 | ₩70,095 | ₩69,216 | ₩69,431 | -0.71% | 557.8만 |
|---|
| 2026.02.20 | ₩69,458 | ₩70,088 | ₩69,357 | ₩70,048 | +0.85% | 900.7만 |
|---|
| 2026.02.19 | ₩69,525 | ₩69,726 | ₩69,317 | ₩69,619 | +0.14% | 499.9만 |
|---|
| 2026.02.18 | ₩69,525 | ₩69,994 | ₩69,431 | ₩69,739 | +0.31% | 372.4만 |
|---|
| 2026.02.17 | ₩69,853 | ₩70,316 | ₩69,444 | ₩70,128 | +0.39% | 550.6만 |
|---|
| 2026.02.13 | ₩70,075 | ₩70,410 | ₩69,578 | ₩69,994 | -0.11% | 485.9만 |
|---|
| 2026.02.12 | ₩71,067 | ₩71,147 | ₩69,860 | ₩69,954 | -1.57% | 376.8만 |
|---|
| 2026.02.11 | ₩71,215 | ₩71,255 | ₩70,611 | ₩70,852 | -0.51% | 389.9만 |
|---|
| 2026.02.10 | ₩71,107 | ₩71,188 | ₩70,814 | ₩70,852 | -0.36% | 259.9만 |
|---|
| 2026.02.09 | ₩70,598 | ₩71,134 | ₩70,504 | ₩70,987 | +0.55% | 315.7만 |
|---|
| 2026.02.06 | ₩69,873 | ₩70,826 | ₩69,847 | ₩70,691 | +1.17% | 369만 |
|---|
| 2026.02.05 | ₩69,900 | ₩70,048 | ₩69,337 | ₩69,511 | -0.56% | 649.6만 |
|---|
| 2026.02.04 | ₩70,665 | ₩70,730 | ₩69,887 | ₩70,276 | -0.55% | 593.9만 |
|---|
| 2026.02.03 | ₩71,147 | ₩71,154 | ₩70,088 | ₩70,571 | -0.81% | 562.2만 |
|---|
| 2026.02.02 | ₩70,544 | ₩71,147 | ₩70,524 | ₩71,040 | +0.70% | 496.9만 |
|---|
| 2026.01.30 | ₩70,772 | ₩70,886 | ₩70,329 | ₩70,691 | -0.11% | 457.8만 |
|---|
| 2026.01.29 | ₩70,946 | ₩70,988 | ₩70,075 | ₩70,839 | -0.15% | 424.6만 |
|---|
| 2026.01.28 | ₩71,000 | ₩71,054 | ₩70,792 | ₩70,893 | -0.15% | 331.7만 |
|---|
| 2026.01.27 | ₩70,812 | ₩70,987 | ₩70,772 | ₩70,906 | +0.13% | 265.6만 |
|---|
| 2026.01.26 | ₩70,517 | ₩70,812 | ₩70,490 | ₩70,691 | +0.25% | 365.4만 |
|---|
| 2026.01.23 | ₩70,329 | ₩70,557 | ₩70,252 | ₩70,437 | +0.15% | 424.5만 |
|---|
| 2026.01.22 | ₩70,437 | ₩70,524 | ₩70,195 | ₩70,376 | -0.09% | 420.4만 |
|---|
| 2026.01.21 | ₩69,632 | ₩70,303 | ₩69,431 | ₩70,061 | +0.62% | 533.2만 |
|---|
| 2026.01.20 | ₩70,410 | ₩70,685 | ₩69,981 | ₩70,088 | -0.46% | 711.4만 |
|---|
| 2026.01.16 | ₩71,389 | ₩71,434 | ₩71,094 | ₩71,215 | -0.24% | 405.5만 |
|---|
| 2026.01.15 | ₩71,483 | ₩71,483 | ₩71,168 | ₩71,241 | -0.34% | 294.7만 |
|---|
| 2026.01.14 | ₩71,080 | ₩71,147 | ₩70,732 | ₩71,094 | +0.02% | 444.9만 |
|---|
| 2026.01.13 | ₩71,443 | ₩71,469 | ₩71,147 | ₩71,308 | -0.19% | 356.4만 |
|---|
| 2026.01.12 | ₩71,080 | ₩71,469 | ₩71,080 | ₩71,416 | +0.47% | 302.1만 |
|---|
| 2026.01.09 | ₩71,107 | ₩71,416 | ₩71,000 | ₩71,335 | +0.32% | 286만 |
|---|
| 2026.01.08 | ₩70,933 | ₩71,080 | ₩70,826 | ₩71,000 | +0.09% | 260.5만 |
|---|
| 2026.01.07 | ₩71,174 | ₩71,282 | ₩70,960 | ₩70,987 | -0.26% | 248.3만 |
|---|
| 2026.01.06 | ₩70,933 | ₩71,161 | ₩70,879 | ₩71,134 | +0.28% | 345.3만 |
|---|
| 2026.01.05 | ₩70,799 | ₩70,973 | ₩70,759 | ₩70,859 | +0.09% | 362만 |
|---|
| 2026.01.02 | ₩70,732 | ₩70,792 | ₩70,269 | ₩70,531 | -0.28% | 309.6만 |
|---|
| 2025.12.31 | ₩70,893 | ₩70,893 | ₩70,376 | ₩70,450 | -0.62% | 210.6만 |
|---|
| 2025.12.30 | ₩70,839 | ₩70,973 | ₩70,796 | ₩70,839 | 0.00% | 152.1만 |
|---|
| 2025.12.29 | ₩70,879 | ₩70,987 | ₩70,732 | ₩70,906 | +0.04% | 198.5만 |
|---|
| 2025.12.26 | ₩71,054 | ₩71,161 | ₩70,991 | ₩71,080 | +0.04% | 269.5만 |
|---|
| 2025.12.24 | ₩70,879 | ₩71,094 | ₩70,826 | ₩71,054 | +0.25% | 126.8만 |
|---|
| 2025.12.23 | ₩71,215 | ₩71,590 | ₩71,201 | ₩71,577 | +0.51% | 274.5만 |
|---|
| 2025.12.22 | ₩71,174 | ₩71,322 | ₩71,080 | ₩71,295 | +0.17% | 268.4만 |
|---|
| 2025.12.19 | ₩70,504 | ₩70,919 | ₩70,504 | ₩70,879 | +0.53% | 262.3만 |
|---|
| 2025.12.18 | ₩70,410 | ₩70,678 | ₩70,128 | ₩70,303 | -0.15% | 188.6만 |
|---|
| 2025.12.17 | ₩70,624 | ₩70,638 | ₩69,780 | ₩69,793 | -1.18% | 270.8만 |
|---|
| 2025.12.16 | ₩70,584 | ₩70,671 | ₩70,115 | ₩70,504 | -0.11% | 241.3만 |
|---|
| 2025.12.15 | ₩71,054 | ₩71,121 | ₩70,490 | ₩70,651 | -0.57% | 207.4만 |
|---|
| 2025.12.12 | ₩71,295 | ₩71,295 | ₩70,437 | ₩70,718 | -0.81% | 286.2만 |
|---|
| 2025.12.11 | ₩70,960 | ₩71,282 | ₩70,691 | ₩71,282 | +0.45% | 182.7만 |
|---|
| 2025.12.10 | ₩70,691 | ₩71,241 | ₩70,575 | ₩71,134 | +0.63% | 238.4만 |
|---|
| 2025.12.09 | ₩70,718 | ₩70,919 | ₩70,691 | ₩70,732 | +0.02% | 215.3만 |
|---|
| 2025.12.08 | ₩71,027 | ₩71,027 | ₩70,591 | ₩70,772 | -0.36% | 291.2만 |
|---|
| 2025.12.05 | ₩70,906 | ₩71,107 | ₩70,826 | ₩70,933 | +0.04% | 228.9만 |
|---|
| 2025.12.04 | ₩70,866 | ₩70,866 | ₩70,544 | ₩70,812 | -0.08% | 189.5만 |
|---|
| 2025.12.03 | ₩70,463 | ₩70,812 | ₩70,370 | ₩70,732 | +0.38% | 215.2만 |
|---|
| 2025.12.02 | ₩70,544 | ₩70,700 | ₩70,324 | ₩70,517 | -0.04% | 196.5만 |
|---|
| 2025.12.01 | ₩70,262 | ₩70,624 | ₩70,236 | ₩70,390 | +0.18% | 231.5만 |
|---|
| 2025.11.28 | ₩70,396 | ₩70,651 | ₩70,356 | ₩70,638 | +0.34% | 146.9만 |
|---|
| 2025.11.26 | ₩70,088 | ₩70,450 | ₩70,008 | ₩70,276 | +0.27% | 200.6만 |
|---|
| 2025.11.25 | ₩69,927 | ₩70,632 | ₩69,511 | ₩70,531 | +0.86% | 233.1만 |
|---|
| 2025.11.24 | ₩69,350 | ₩70,061 | ₩69,212 | ₩69,940 | +0.85% | 242.8만 |
|---|
| 2025.11.21 | ₩68,532 | ₩69,471 | ₩68,110 | ₩68,961 | +0.63% | 375.7만 |
|---|
| 2025.11.20 | ₩70,316 | ₩70,537 | ₩68,230 | ₩68,291 | -2.88% | 589.9만 |
|---|
| 2025.11.19 | ₩69,096 | ₩69,761 | ₩68,908 | ₩69,290 | +0.28% | 317.1만 |
|---|
| 2025.11.18 | ₩69,216 | ₩69,511 | ₩68,599 | ₩69,042 | -0.25% | 368.1만 |
|---|
| 2025.11.17 | ₩69,967 | ₩70,303 | ₩69,230 | ₩69,578 | -0.56% | 256.7만 |
|---|
| 2025.11.14 | ₩69,525 | ₩70,463 | ₩69,290 | ₩70,128 | +0.87% | 313.8만 |
|---|
| 2025.11.13 | ₩70,826 | ₩70,898 | ₩69,967 | ₩70,115 | -1.00% | 353만 |
|---|
| 2025.11.12 | ₩71,215 | ₩71,215 | ₩70,893 | ₩71,107 | -0.15% | 220.9만 |
|---|
| 2025.11.11 | ₩70,812 | ₩71,101 | ₩70,709 | ₩71,054 | +0.34% | 165.4만 |
|---|
| 2025.11.10 | ₩70,598 | ₩70,960 | ₩70,383 | ₩70,906 | +0.44% | 282.3만 |
|---|
| 2025.11.07 | ₩69,659 | ₩69,974 | ₩69,028 | ₩69,967 | +0.44% | 254.7만 |
|---|
| 2025.11.06 | ₩70,490 | ₩70,504 | ₩69,739 | ₩69,873 | -0.88% | 320.1만 |
|---|
| 2025.11.05 | ₩70,262 | ₩70,810 | ₩70,202 | ₩70,531 | +0.38% | 185.5만 |
|---|
| 2025.11.04 | ₩70,343 | ₩70,665 | ₩70,202 | ₩70,303 | -0.06% | 287.4만 |
|---|
| 2025.11.03 | ₩71,161 | ₩71,174 | ₩70,611 | ₩70,933 | -0.32% | 190.8만 |
|---|
| 2025.10.31 | ₩71,054 | ₩71,054 | ₩70,611 | ₩70,826 | -0.32% | 200만 |
|---|
| 2025.10.30 | ₩70,906 | ₩71,027 | ₩70,665 | ₩70,678 | -0.32% | 278.1만 |
|---|
| 2025.10.29 | ₩71,147 | ₩71,188 | ₩70,799 | ₩71,067 | -0.11% | 446.3만 |
|---|
| 2025.10.28 | ₩71,080 | ₩71,147 | ₩70,946 | ₩71,054 | -0.04% | 200.3만 |
|---|
| 2025.10.27 | ₩70,839 | ₩70,987 | ₩70,799 | ₩70,960 | +0.17% | 227.3만 |
|---|
| 2025.10.24 | ₩70,423 | ₩70,544 | ₩70,370 | ₩70,463 | +0.06% | 233만 |
|---|
| 2025.10.23 | ₩69,766 | ₩70,142 | ₩69,754 | ₩70,061 | +0.42% | 252.3만 |
|---|
| 2025.10.22 | ₩70,021 | ₩70,021 | ₩69,324 | ₩69,739 | -0.40% | 418만 |
|---|
| 2025.10.21 | ₩70,705 | ₩70,799 | ₩70,557 | ₩70,691 | -0.02% | 231.4만 |
|---|
| 2025.10.20 | ₩70,276 | ₩70,705 | ₩70,276 | ₩70,651 | +0.53% | 241.4만 |
|---|
| 2025.10.17 | ₩69,538 | ₩70,115 | ₩69,417 | ₩70,021 | +0.69% | 317.2만 |
|---|
| 2025.10.16 | ₩70,262 | ₩70,321 | ₩69,324 | ₩69,625 | -0.91% | 426.9만 |
|---|
| 2025.10.15 | ₩70,222 | ₩70,463 | ₩69,538 | ₩70,075 | -0.21% | 287.7만 |
|---|
| 2025.10.14 | ₩69,377 | ₩70,123 | ₩69,015 | ₩69,833 | +0.66% | 473.7만 |
|---|
| 2025.10.13 | ₩69,699 | ₩70,017 | ₩69,592 | ₩69,940 | +0.35% | 314.7만 |
|---|
| 2025.10.10 | ₩70,611 | ₩70,718 | ₩68,961 | ₩69,002 | -2.28% | 645.6만 |
|---|