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 | ₩72,361 | ₩72,535 | ₩72,274 | ₩72,482 | +0.17% | 213.9만 |
| 2026.10.08 | ₩72,173 | ₩72,361 | ₩71,905 | ₩72,173 | 0.00% | 307.2만 |
| 2026.10.07 | ₩72,254 | ₩72,408 | ₩72,113 | ₩72,374 | +0.17% | 276.5만 |
| 2026.10.06 | ₩72,361 | ₩72,602 | ₩72,240 | ₩72,468 | +0.15% | 288.6만 |
| 2026.10.05 | ₩71,865 | ₩72,281 | ₩71,852 | ₩72,187 | +0.45% | 324.8만 |
| 2026.10.02 | ₩71,892 | ₩71,993 | ₩71,617 | ₩71,825 | -0.09% | 259.5만 |
| 2026.10.01 | ₩71,450 | ₩71,497 | ₩70,967 | ₩71,396 | -0.08% | 289.2만 |
| 2026.09.30 | ₩71,584 | ₩71,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,249 |
| -0.47% |
| 260.6만 |
| 2026.09.29 | ₩71,584 | ₩71,597 | ₩71,222 | ₩71,383 | -0.28% | 286.4만 |
|---|
| 2026.09.28 | ₩71,704 | ₩71,758 | ₩71,316 | ₩71,477 | -0.32% | 276만 |
|---|
| 2026.09.25 | ₩71,731 | ₩71,952 | ₩71,517 | ₩71,892 | +0.22% | 241.1만 |
|---|
| 2026.09.24 | ₩71,289 | ₩71,678 | ₩71,250 | ₩71,584 | +0.41% | 196만 |
|---|
| 2026.09.23 | ₩71,919 | ₩71,972 | ₩71,503 | ₩71,611 | -0.43% | 254.1만 |
|---|
| 2026.09.22 | ₩72,026 | ₩72,093 | ₩71,932 | ₩71,986 | -0.06% | 251.5만 |
|---|
| 2026.09.21 | ₩71,517 | ₩72,053 | ₩71,477 | ₩71,986 | +0.66% | 391만 |
|---|
| 2026.09.18 | ₩71,142 | ₩71,155 | ₩70,833 | ₩71,142 | 0.00% | 299.6만 |
|---|
| 2026.09.17 | ₩71,088 | ₩71,101 | ₩70,805 | ₩71,021 | -0.09% | 243만 |
|---|
| 2026.09.16 | ₩70,740 | ₩70,900 | ₩69,916 | ₩70,324 | -0.59% | 319.9만 |
|---|
| 2026.09.15 | ₩71,497 | ₩71,544 | ₩71,182 | ₩71,289 | -0.29% | 304.9만 |
|---|
| 2026.09.14 | ₩71,410 | ₩71,751 | ₩71,316 | ₩71,570 | +0.23% | 413.8만 |
|---|
| 2026.09.11 | ₩71,838 | ₩71,952 | ₩71,731 | ₩71,792 | -0.07% | 249.3만 |
|---|
| 2026.09.10 | ₩71,289 | ₩71,423 | ₩71,162 | ₩71,262 | -0.04% | 355.7만 |
|---|
| 2026.09.09 | ₩71,738 | ₩71,778 | ₩71,510 | ₩71,611 | -0.18% | 299.1만 |
|---|
| 2026.09.08 | ₩72,093 | ₩72,133 | ₩71,825 | ₩71,892 | -0.28% | 301.1만 |
|---|
| 2026.09.04 | ₩72,294 | ₩72,345 | ₩72,098 | ₩72,173 | -0.17% | 283.7만 |
|---|
| 2026.09.03 | ₩71,959 | ₩72,388 | ₩71,946 | ₩72,348 | +0.54% | 282.1만 |
|---|
| 2026.09.02 | ₩71,570 | ₩71,851 | ₩71,503 | ₩71,785 | +0.30% | 213.5만 |
|---|
| 2026.09.01 | ₩71,517 | ₩71,731 | ₩71,316 | ₩71,503 | -0.02% | 231.3만 |
|---|
| 2026.08.31 | ₩71,892 | ₩71,939 | ₩71,745 | ₩71,892 | 0.00% | 208.8만 |
|---|
| 2026.08.28 | ₩72,066 | ₩72,307 | ₩71,926 | ₩71,999 | -0.09% | 190.5만 |
|---|
| 2026.08.27 | ₩71,946 | ₩72,133 | ₩71,812 | ₩72,066 | +0.17% | 209.1만 |
|---|
| 2026.08.26 | ₩71,637 | ₩71,805 | ₩71,584 | ₩71,731 | +0.13% | 174만 |
|---|
| 2026.08.25 | ₩71,664 | ₩71,758 | ₩71,517 | ₩71,731 | +0.09% | 232.8만 |
|---|
| 2026.08.24 | ₩71,624 | ₩71,637 | ₩71,436 | ₩71,544 | -0.11% | 294.5만 |
|---|
| 2026.08.21 | ₩71,624 | ₩71,771 | ₩71,550 | ₩71,637 | +0.02% | 220.9만 |
|---|
| 2026.08.20 | ₩71,624 | ₩71,758 | ₩71,383 | ₩71,436 | -0.26% | 292.7만 |
|---|
| 2026.08.19 | ₩71,899 | ₩71,993 | ₩71,731 | ₩71,825 | -0.10% | 267만 |
|---|
| 2026.08.18 | ₩72,495 | ₩72,522 | ₩72,374 | ₩72,415 | -0.11% | 289.4만 |
|---|
| 2026.08.17 | ₩72,924 | ₩72,937 | ₩72,696 | ₩72,709 | -0.29% | 354.5만 |
|---|
| 2026.08.14 | ₩72,991 | ₩72,991 | ₩72,830 | ₩72,884 | -0.15% | 268.9만 |
|---|
| 2026.08.13 | ₩72,776 | ₩72,991 | ₩72,736 | ₩72,910 | +0.18% | 234.5만 |
|---|
| 2026.08.12 | ₩72,736 | ₩72,750 | ₩72,555 | ₩72,629 | -0.15% | 241.1만 |
|---|
| 2026.08.11 | ₩72,696 | ₩72,696 | ₩72,408 | ₩72,482 | -0.29% | 176.7만 |
|---|
| 2026.08.10 | ₩72,589 | ₩72,736 | ₩72,562 | ₩72,616 | +0.04% | 270.1만 |
|---|
| 2026.08.07 | ₩72,508 | ₩72,642 | ₩72,401 | ₩72,602 | +0.13% | 242.6만 |
|---|
| 2026.08.06 | ₩72,388 | ₩72,482 | ₩72,247 | ₩72,321 | -0.09% | 197.8만 |
|---|
| 2026.08.05 | ₩72,629 | ₩72,696 | ₩72,334 | ₩72,361 | -0.37% | 283.5만 |
|---|
| 2026.08.04 | ₩71,812 | ₩72,522 | ₩71,812 | ₩72,415 | +0.84% | 387.5만 |
|---|
| 2026.08.03 | ₩71,115 | ₩71,691 | ₩71,055 | ₩71,637 | +0.73% | 308.1만 |
|---|
| 2026.07.31 | ₩70,632 | ₩71,034 | ₩70,036 | ₩70,833 | +0.28% | 263.3만 |
|---|
| 2026.07.30 | ₩69,922 | ₩70,458 | ₩69,755 | ₩70,378 | +0.65% | 292.7만 |
|---|
| 2026.07.29 | ₩70,210 | ₩70,472 | ₩69,259 | ₩69,266 | -1.35% | 323.5만 |
|---|
| 2026.07.28 | ₩70,137 | ₩70,458 | ₩69,869 | ₩70,297 | +0.23% | 269.7만 |
|---|
| 2026.07.27 | ₩70,619 | ₩70,673 | ₩69,842 | ₩70,110 | -0.72% | 295.9만 |
|---|
| 2026.07.24 | ₩70,056 | ₩70,512 | ₩69,949 | ₩70,083 | +0.04% | 336.7만 |
|---|
| 2026.07.23 | ₩70,150 | ₩70,398 | ₩69,741 | ₩70,029 | -0.17% | 349.8만 |
|---|
| 2026.07.22 | ₩70,780 | ₩71,008 | ₩70,720 | ₩70,807 | +0.04% | 228.6만 |
|---|
| 2026.07.21 | ₩71,410 | ₩71,624 | ₩71,230 | ₩71,597 | +0.26% | 302.2만 |
|---|
| 2026.07.20 | ₩71,477 | ₩71,584 | ₩71,001 | ₩71,034 | -0.62% | 301.2만 |
|---|
| 2026.07.17 | ₩71,048 | ₩71,436 | ₩70,887 | ₩71,115 | +0.09% | 301.4만 |
|---|
| 2026.07.16 | ₩71,932 | ₩71,999 | ₩71,490 | ₩71,725 | -0.29% | 195.3만 |
|---|
| 2026.07.15 | ₩71,932 | ₩72,053 | ₩71,658 | ₩72,013 | +0.11% | 224.5만 |
|---|
| 2026.07.14 | ₩71,691 | ₩71,872 | ₩71,509 | ₩71,771 | +0.11% | 198.2만 |
|---|
| 2026.07.13 | ₩71,765 | ₩71,879 | ₩71,430 | ₩71,517 | -0.35% | 256.3만 |
|---|
| 2026.07.10 | ₩71,704 | ₩71,993 | ₩71,423 | ₩71,959 | +0.36% | 260.3만 |
|---|
| 2026.07.09 | ₩71,396 | ₩71,704 | ₩71,215 | ₩71,704 | +0.43% | 161만 |
|---|
| 2026.07.08 | ₩71,021 | ₩71,276 | ₩70,726 | ₩71,222 | +0.28% | 216.2만 |
|---|
| 2026.07.07 | ₩71,550 | ₩71,611 | ₩71,175 | ₩71,396 | -0.22% | 235.1만 |
|---|
| 2026.07.06 | ₩71,410 | ₩71,711 | ₩71,329 | ₩71,624 | +0.30% | 240.9만 |
|---|
| 2026.07.02 | ₩71,302 | ₩71,577 | ₩70,720 | ₩71,101 | -0.28% | 205만 |
|---|
| 2026.07.01 | ₩71,021 | ₩71,410 | ₩70,847 | ₩71,142 | +0.17% | 188만 |
|---|
| 2026.06.30 | ₩70,673 | ₩71,296 | ₩70,659 | ₩71,142 | +0.66% | 185.9만 |
|---|
| 2026.06.29 | ₩70,297 | ₩70,706 | ₩69,862 | ₩70,646 | +0.50% | 215.6만 |
|---|
| 2026.06.26 | ₩69,547 | ₩70,237 | ₩69,346 | ₩69,668 | +0.17% | 223.8만 |
|---|
| 2026.06.25 | ₩70,431 | ₩70,954 | ₩69,587 | ₩69,922 | -0.72% | 265.7만 |
|---|
| 2026.06.24 | ₩70,090 | ₩70,539 | ₩69,721 | ₩69,909 | -0.26% | 251.3만 |
|---|
| 2026.06.23 | ₩70,029 | ₩70,478 | ₩69,815 | ₩69,956 | -0.11% | 258.3만 |
|---|
| 2026.06.22 | ₩71,155 | ₩71,396 | ₩70,800 | ₩70,874 | -0.40% | 271.8만 |
|---|
| 2026.06.18 | ₩71,209 | ₩71,249 | ₩70,837 | ₩71,088 | -0.17% | 291.6만 |
|---|
| 2026.06.17 | ₩71,316 | ₩71,369 | ₩70,251 | ₩70,418 | -1.26% | 335.8만 |
|---|
| 2026.06.16 | ₩71,557 | ₩71,597 | ₩71,168 | ₩71,195 | -0.51% | 258.7만 |
|---|
| 2026.06.15 | ₩72,026 | ₩72,388 | ₩72,013 | ₩72,240 | +0.30% | 429만 |
|---|
| 2026.06.12 | ₩70,927 | ₩71,340 | ₩70,539 | ₩71,155 | +0.32% | 356.4만 |
|---|
| 2026.06.11 | ₩69,949 | ₩70,941 | ₩69,574 | ₩70,780 | +1.19% | 382만 |
|---|
| 2026.06.10 | ₩70,364 | ₩70,813 | ₩69,641 | ₩69,681 | -0.97% | 305.5만 |
|---|
| 2026.06.09 | ₩71,289 | ₩71,557 | ₩69,400 | ₩70,713 | -0.81% | 482.9만 |
|---|
| 2026.06.08 | ₩71,209 | ₩71,416 | ₩70,833 | ₩70,927 | -0.40% | 289.5만 |
|---|
| 2026.06.05 | ₩72,039 | ₩72,039 | ₩70,559 | ₩70,713 | -1.84% | 478.3만 |
|---|
| 2026.06.04 | ₩71,946 | ₩72,415 | ₩71,879 | ₩72,334 | +0.54% | 274.2만 |
|---|
| 2026.06.03 | ₩72,428 | ₩72,428 | ₩72,039 | ₩72,093 | -0.46% | 258.3만 |
|---|
| 2026.06.02 | ₩72,294 | ₩72,508 | ₩72,254 | ₩72,455 | +0.22% | 211.6만 |
|---|
| 2026.06.01 | ₩72,227 | ₩72,482 | ₩72,086 | ₩72,354 | +0.18% | 394.3만 |
|---|
| 2026.05.29 | ₩72,200 | ₩72,307 | ₩72,140 | ₩72,214 | +0.02% | 212.3만 |
|---|
| 2026.05.28 | ₩71,879 | ₩72,147 | ₩71,818 | ₩72,120 | +0.34% | 274.8만 |
|---|
| 2026.05.27 | ₩71,852 | ₩71,905 | ₩71,745 | ₩71,885 | +0.05% | 275.7만 |
|---|
| 2026.05.26 | ₩71,838 | ₩71,932 | ₩71,721 | ₩71,838 | 0.00% | 271.6만 |
|---|
| 2026.05.22 | ₩71,530 | ₩71,731 | ₩71,470 | ₩71,530 | 0.00% | 342.4만 |
|---|
| 2026.05.21 | ₩71,034 | ₩71,463 | ₩70,994 | ₩71,369 | +0.47% | 312.6만 |
|---|
| 2026.05.20 | ₩70,887 | ₩71,235 | ₩70,746 | ₩71,235 | +0.49% | 261.9만 |
|---|
| 2026.05.19 | ₩71,530 | ₩71,691 | ₩71,296 | ₩71,463 | -0.09% | 322.6만 |
|---|
| 2026.05.18 | ₩71,785 | ₩71,905 | ₩71,396 | ₩71,745 | -0.06% | 402.3만 |
|---|
| 2026.05.15 | ₩71,865 | ₩71,998 | ₩71,651 | ₩71,731 | -0.19% | 314.5만 |
|---|
| 2026.05.14 | ₩71,946 | ₩72,307 | ₩71,946 | ₩72,254 | +0.43% | 226.4만 |
|---|
| 2026.05.13 | ₩71,664 | ₩71,972 | ₩71,450 | ₩71,885 | +0.31% | 201.8만 |
|---|
| 2026.05.12 | ₩71,530 | ₩71,678 | ₩71,186 | ₩71,637 | +0.15% | 244.5만 |
|---|
| 2026.05.11 | ₩71,490 | ₩71,771 | ₩71,490 | ₩71,678 | +0.26% | 303만 |
|---|
| 2026.05.08 | ₩71,423 | ₩71,584 | ₩71,383 | ₩71,570 | +0.21% | 287.9만 |
|---|
| 2026.05.07 | ₩71,396 | ₩71,463 | ₩71,041 | ₩71,195 | -0.28% | 259.7만 |
|---|
| 2026.05.06 | ₩70,941 | ₩71,356 | ₩70,941 | ₩71,289 | +0.49% | 274.7만 |
|---|
| 2026.05.05 | ₩70,512 | ₩70,726 | ₩70,498 | ₩70,619 | +0.15% | 266.1만 |
|---|
| 2026.05.04 | ₩70,351 | ₩70,525 | ₩69,962 | ₩70,217 | -0.19% | 284.2만 |
|---|
| 2026.05.01 | ₩70,431 | ₩70,699 | ₩70,371 | ₩70,371 | -0.09% | 221.3만 |
|---|
| 2026.04.30 | ₩70,043 | ₩70,297 | ₩69,815 | ₩70,217 | +0.25% | 222.5만 |
|---|
| 2026.04.29 | ₩69,882 | ₩69,908 | ₩69,688 | ₩69,869 | -0.02% | 258.4만 |
|---|
| 2026.04.28 | ₩69,855 | ₩69,922 | ₩69,721 | ₩69,882 | +0.04% | 213.8만 |
|---|
| 2026.04.27 | ₩69,922 | ₩70,070 | ₩69,882 | ₩70,050 | +0.18% | 278.3만 |
|---|
| 2026.04.24 | ₩69,815 | ₩69,983 | ₩69,668 | ₩69,949 | +0.19% | 300.6만 |
|---|
| 2026.04.23 | ₩69,681 | ₩69,855 | ₩69,239 | ₩69,641 | -0.06% | 411.5만 |
|---|
| 2026.04.22 | ₩69,681 | ₩69,815 | ₩69,614 | ₩69,788 | +0.15% | 249.1만 |
|---|
| 2026.04.21 | ₩70,498 | ₩70,512 | ₩69,962 | ₩70,070 | -0.61% | 410.4만 |
|---|
| 2026.04.20 | ₩70,351 | ₩70,418 | ₩70,177 | ₩70,338 | -0.02% | 316.1만 |
|---|
| 2026.04.17 | ₩70,163 | ₩70,539 | ₩70,163 | ₩70,418 | +0.36% | 385.6만 |
|---|
| 2026.04.16 | ₩69,855 | ₩69,976 | ₩69,711 | ₩69,949 | +0.13% | 296.5만 |
|---|
| 2026.04.15 | ₩69,601 | ₩69,842 | ₩69,493 | ₩69,815 | +0.31% | 540.9만 |
|---|
| 2026.04.14 | ₩69,118 | ₩69,493 | ₩69,098 | ₩69,493 | +0.54% | 369.1만 |
|---|
| 2026.04.13 | ₩68,354 | ₩68,984 | ₩68,301 | ₩68,971 | +0.90% | 500.5만 |
|---|
| 2026.04.10 | ₩68,622 | ₩68,669 | ₩68,415 | ₩68,488 | -0.20% | 373.7만 |
|---|
| 2026.04.09 | ₩68,100 | ₩68,582 | ₩68,050 | ₩68,509 | +0.60% | 485.1만 |
|---|
| 2026.04.08 | ₩68,247 | ₩68,354 | ₩67,859 | ₩68,167 | -0.12% | 581.5만 |
|---|
| 2026.04.07 | ₩66,773 | ₩66,907 | ₩66,210 | ₩66,907 | +0.20% | 556.1만 |
|---|
| 2026.04.06 | ₩66,693 | ₩66,947 | ₩66,606 | ₩66,907 | +0.32% | 365.1만 |
|---|
| 2026.04.02 | ₩65,782 | ₩66,753 | ₩65,668 | ₩66,626 | +1.28% | 575만 |
|---|
| 2026.04.01 | ₩66,478 | ₩66,827 | ₩66,351 | ₩66,525 | +0.07% | 431.3만 |
|---|
| 2026.03.31 | ₩64,991 | ₩66,237 | ₩64,904 | ₩66,157 | +1.79% | 584.6만 |
|---|
| 2026.03.30 | ₩65,045 | ₩65,112 | ₩64,013 | ₩64,287 | -1.16% | 420.9만 |
|---|
| 2026.03.27 | ₩65,313 | ₩65,346 | ₩64,395 | ₩64,509 | -1.23% | 607.2만 |
|---|
| 2026.03.26 | ₩66,264 | ₩66,572 | ₩65,581 | ₩65,621 | -0.97% | 452.9만 |
|---|
| 2026.03.25 | ₩66,934 | ₩67,162 | ₩66,519 | ₩66,753 | -0.27% | 434.7만 |
|---|
| 2026.03.24 | ₩66,210 | ₩66,769 | ₩66,076 | ₩66,411 | +0.30% | 480.9만 |
|---|
| 2026.03.23 | ₩66,773 | ₩67,309 | ₩66,465 | ₩66,612 | -0.24% | 735.9만 |
|---|
| 2026.03.20 | ₩66,787 | ₩66,787 | ₩65,554 | ₩66,023 | -1.14% | 743만 |
|---|
| 2026.03.19 | ₩66,612 | ₩67,175 | ₩66,371 | ₩66,874 | +0.39% | 615.7만 |
|---|
| 2026.03.18 | ₩67,711 | ₩67,812 | ₩67,001 | ₩67,041 | -0.99% | 481.1만 |
|---|
| 2026.03.17 | ₩68,716 | ₩68,917 | ₩68,522 | ₩68,609 | -0.16% | 351.5만 |
|---|
| 2026.03.16 | ₩68,341 | ₩68,676 | ₩68,220 | ₩68,408 | +0.10% | 442.1만 |
|---|
| 2026.03.13 | ₩68,341 | ₩68,649 | ₩67,631 | ₩67,711 | -0.92% | 728.2만 |
|---|
| 2026.03.12 | ₩68,529 | ₩68,555 | ₩68,033 | ₩68,060 | -0.68% | 483.8만 |
|---|
| 2026.03.11 | ₩69,051 | ₩69,319 | ₩68,716 | ₩68,984 | -0.10% | 467.8만 |
|---|
| 2026.03.10 | ₩69,078 | ₩69,601 | ₩68,837 | ₩69,024 | -0.08% | 595.1만 |
|---|
| 2026.03.09 | ₩68,073 | ₩69,266 | ₩67,671 | ₩69,145 | +1.57% | 902.6만 |
|---|
| 2026.03.06 | ₩68,622 | ₩68,901 | ₩68,328 | ₩68,542 | -0.12% | 519.8만 |
|---|
| 2026.03.05 | ₩69,440 | ₩69,735 | ₩68,857 | ₩69,386 | -0.08% | 581.2만 |
|---|
| 2026.03.04 | ₩69,386 | ₩69,855 | ₩69,219 | ₩69,708 | +0.46% | 389.8만 |
|---|
| 2026.03.03 | ₩68,890 | ₩69,480 | ₩68,301 | ₩69,266 | +0.54% | 1074.4만 |
|---|
| 2026.03.02 | ₩69,145 | ₩69,956 | ₩69,091 | ₩69,775 | +0.91% | 808.6만 |
|---|
| 2026.02.27 | ₩69,520 | ₩69,842 | ₩69,346 | ₩69,802 | +0.40% | 342.1만 |
|---|
| 2026.02.26 | ₩70,418 | ₩70,418 | ₩69,601 | ₩70,070 | -0.49% | 355.7만 |
|---|
| 2026.02.25 | ₩70,070 | ₩70,405 | ₩70,070 | ₩70,364 | +0.42% | 346.4만 |
|---|
| 2026.02.24 | ₩69,319 | ₩69,929 | ₩69,152 | ₩69,855 | +0.77% | 367.8만 |
|---|
| 2026.02.23 | ₩69,869 | ₩70,036 | ₩69,158 | ₩69,373 | -0.71% | 557.8만 |
|---|
| 2026.02.20 | ₩69,400 | ₩70,029 | ₩69,299 | ₩69,989 | +0.85% | 900.7만 |
|---|
| 2026.02.19 | ₩69,467 | ₩69,668 | ₩69,259 | ₩69,560 | +0.14% | 499.9만 |
|---|
| 2026.02.18 | ₩69,467 | ₩69,936 | ₩69,373 | ₩69,681 | +0.31% | 372.4만 |
|---|
| 2026.02.17 | ₩69,795 | ₩70,257 | ₩69,386 | ₩70,070 | +0.39% | 550.6만 |
|---|
| 2026.02.13 | ₩70,016 | ₩70,351 | ₩69,520 | ₩69,936 | -0.11% | 485.9만 |
|---|
| 2026.02.12 | ₩71,008 | ₩71,088 | ₩69,802 | ₩69,895 | -1.57% | 376.8만 |
|---|
| 2026.02.11 | ₩71,155 | ₩71,195 | ₩70,552 | ₩70,793 | -0.51% | 389.9만 |
|---|
| 2026.02.10 | ₩71,048 | ₩71,128 | ₩70,754 | ₩70,793 | -0.36% | 259.9만 |
|---|
| 2026.02.09 | ₩70,539 | ₩71,075 | ₩70,445 | ₩70,927 | +0.55% | 315.7만 |
|---|
| 2026.02.06 | ₩69,815 | ₩70,766 | ₩69,788 | ₩70,632 | +1.17% | 369만 |
|---|
| 2026.02.05 | ₩69,842 | ₩69,989 | ₩69,279 | ₩69,453 | -0.56% | 649.6만 |
|---|
| 2026.02.04 | ₩70,606 | ₩70,671 | ₩69,828 | ₩70,217 | -0.55% | 593.9만 |
|---|
| 2026.02.03 | ₩71,088 | ₩71,095 | ₩70,029 | ₩70,512 | -0.81% | 562.2만 |
|---|
| 2026.02.02 | ₩70,485 | ₩71,088 | ₩70,465 | ₩70,981 | +0.70% | 496.9만 |
|---|
| 2026.01.30 | ₩70,713 | ₩70,827 | ₩70,271 | ₩70,632 | -0.11% | 457.8만 |
|---|
| 2026.01.29 | ₩70,887 | ₩70,929 | ₩70,016 | ₩70,780 | -0.15% | 424.6만 |
|---|
| 2026.01.28 | ₩70,941 | ₩70,994 | ₩70,733 | ₩70,833 | -0.15% | 331.7만 |
|---|
| 2026.01.27 | ₩70,753 | ₩70,927 | ₩70,713 | ₩70,847 | +0.13% | 265.6만 |
|---|
| 2026.01.26 | ₩70,458 | ₩70,753 | ₩70,431 | ₩70,632 | +0.25% | 365.4만 |
|---|
| 2026.01.23 | ₩70,271 | ₩70,498 | ₩70,193 | ₩70,378 | +0.15% | 424.5만 |
|---|
| 2026.01.22 | ₩70,378 | ₩70,465 | ₩70,137 | ₩70,318 | -0.09% | 420.4만 |
|---|
| 2026.01.21 | ₩69,574 | ₩70,244 | ₩69,373 | ₩70,003 | +0.62% | 533.2만 |
|---|
| 2026.01.20 | ₩70,351 | ₩70,626 | ₩69,922 | ₩70,029 | -0.46% | 711.4만 |
|---|
| 2026.01.16 | ₩71,329 | ₩71,375 | ₩71,034 | ₩71,155 | -0.24% | 405.5만 |
|---|
| 2026.01.15 | ₩71,423 | ₩71,423 | ₩71,108 | ₩71,182 | -0.34% | 294.7만 |
|---|
| 2026.01.14 | ₩71,021 | ₩71,088 | ₩70,673 | ₩71,034 | +0.02% | 444.9만 |
|---|
| 2026.01.13 | ₩71,383 | ₩71,410 | ₩71,088 | ₩71,249 | -0.19% | 356.4만 |
|---|
| 2026.01.12 | ₩71,021 | ₩71,410 | ₩71,021 | ₩71,356 | +0.47% | 302.1만 |
|---|
| 2026.01.09 | ₩71,048 | ₩71,356 | ₩70,941 | ₩71,276 | +0.32% | 286만 |
|---|
| 2026.01.08 | ₩70,874 | ₩71,021 | ₩70,766 | ₩70,941 | +0.09% | 260.5만 |
|---|
| 2026.01.07 | ₩71,115 | ₩71,222 | ₩70,900 | ₩70,927 | -0.26% | 248.3만 |
|---|
| 2026.01.06 | ₩70,874 | ₩71,101 | ₩70,820 | ₩71,075 | +0.28% | 345.3만 |
|---|
| 2026.01.05 | ₩70,740 | ₩70,914 | ₩70,699 | ₩70,800 | +0.09% | 362만 |
|---|
| 2026.01.02 | ₩70,673 | ₩70,733 | ₩70,210 | ₩70,472 | -0.28% | 309.6만 |
|---|
| 2025.12.31 | ₩70,833 | ₩70,833 | ₩70,318 | ₩70,391 | -0.62% | 210.6만 |
|---|
| 2025.12.30 | ₩70,780 | ₩70,914 | ₩70,737 | ₩70,780 | 0.00% | 152.1만 |
|---|
| 2025.12.29 | ₩70,820 | ₩70,927 | ₩70,673 | ₩70,847 | +0.04% | 198.5만 |
|---|
| 2025.12.26 | ₩70,994 | ₩71,101 | ₩70,931 | ₩71,021 | +0.04% | 269.5만 |
|---|
| 2025.12.24 | ₩70,820 | ₩71,034 | ₩70,766 | ₩70,994 | +0.25% | 126.8만 |
|---|
| 2025.12.23 | ₩71,155 | ₩71,530 | ₩71,142 | ₩71,517 | +0.51% | 274.5만 |
|---|
| 2025.12.22 | ₩71,115 | ₩71,262 | ₩71,021 | ₩71,235 | +0.17% | 268.4만 |
|---|
| 2025.12.19 | ₩70,445 | ₩70,860 | ₩70,445 | ₩70,820 | +0.53% | 262.3만 |
|---|
| 2025.12.18 | ₩70,351 | ₩70,619 | ₩70,070 | ₩70,244 | -0.15% | 188.6만 |
|---|
| 2025.12.17 | ₩70,565 | ₩70,579 | ₩69,721 | ₩69,735 | -1.18% | 270.8만 |
|---|
| 2025.12.16 | ₩70,525 | ₩70,612 | ₩70,056 | ₩70,445 | -0.11% | 241.3만 |
|---|
| 2025.12.15 | ₩70,994 | ₩71,061 | ₩70,431 | ₩70,592 | -0.57% | 207.4만 |
|---|
| 2025.12.12 | ₩71,235 | ₩71,235 | ₩70,378 | ₩70,659 | -0.81% | 286.2만 |
|---|
| 2025.12.11 | ₩70,900 | ₩71,222 | ₩70,632 | ₩71,222 | +0.45% | 182.7만 |
|---|
| 2025.12.10 | ₩70,632 | ₩71,182 | ₩70,516 | ₩71,075 | +0.63% | 238.4만 |
|---|
| 2025.12.09 | ₩70,659 | ₩70,860 | ₩70,632 | ₩70,673 | +0.02% | 215.3만 |
|---|
| 2025.12.08 | ₩70,967 | ₩70,967 | ₩70,532 | ₩70,713 | -0.36% | 291.2만 |
|---|
| 2025.12.05 | ₩70,847 | ₩71,048 | ₩70,766 | ₩70,874 | +0.04% | 228.9만 |
|---|
| 2025.12.04 | ₩70,807 | ₩70,807 | ₩70,485 | ₩70,753 | -0.08% | 189.5만 |
|---|
| 2025.12.03 | ₩70,405 | ₩70,753 | ₩70,311 | ₩70,673 | +0.38% | 215.2만 |
|---|
| 2025.12.02 | ₩70,485 | ₩70,640 | ₩70,265 | ₩70,458 | -0.04% | 196.5만 |
|---|
| 2025.12.01 | ₩70,204 | ₩70,565 | ₩70,177 | ₩70,331 | +0.18% | 231.5만 |
|---|
| 2025.11.28 | ₩70,338 | ₩70,592 | ₩70,297 | ₩70,579 | +0.34% | 146.9만 |
|---|
| 2025.11.26 | ₩70,029 | ₩70,391 | ₩69,949 | ₩70,217 | +0.27% | 200.6만 |
|---|
| 2025.11.25 | ₩69,869 | ₩70,573 | ₩69,453 | ₩70,472 | +0.86% | 233.1만 |
|---|
| 2025.11.24 | ₩69,292 | ₩70,003 | ₩69,154 | ₩69,882 | +0.85% | 242.8만 |
|---|
| 2025.11.21 | ₩68,475 | ₩69,413 | ₩68,053 | ₩68,904 | +0.63% | 375.7만 |
|---|
| 2025.11.20 | ₩70,257 | ₩70,478 | ₩68,174 | ₩68,234 | -2.88% | 589.9만 |
|---|
| 2025.11.19 | ₩69,038 | ₩69,702 | ₩68,850 | ₩69,232 | +0.28% | 317.1만 |
|---|
| 2025.11.18 | ₩69,158 | ₩69,453 | ₩68,542 | ₩68,984 | -0.25% | 368.1만 |
|---|
| 2025.11.17 | ₩69,909 | ₩70,244 | ₩69,172 | ₩69,520 | -0.56% | 256.7만 |
|---|
| 2025.11.14 | ₩69,467 | ₩70,405 | ₩69,232 | ₩70,070 | +0.87% | 313.8만 |
|---|
| 2025.11.13 | ₩70,766 | ₩70,839 | ₩69,909 | ₩70,056 | -1.00% | 353만 |
|---|
| 2025.11.12 | ₩71,155 | ₩71,155 | ₩70,833 | ₩71,048 | -0.15% | 220.9만 |
|---|
| 2025.11.11 | ₩70,753 | ₩71,041 | ₩70,650 | ₩70,994 | +0.34% | 165.4만 |
|---|
| 2025.11.10 | ₩70,539 | ₩70,900 | ₩70,324 | ₩70,847 | +0.44% | 282.3만 |
|---|
| 2025.11.07 | ₩69,601 | ₩69,916 | ₩68,971 | ₩69,909 | +0.44% | 254.7만 |
|---|
| 2025.11.06 | ₩70,431 | ₩70,445 | ₩69,681 | ₩69,815 | -0.88% | 320.1만 |
|---|
| 2025.11.05 | ₩70,204 | ₩70,750 | ₩70,143 | ₩70,472 | +0.38% | 185.5만 |
|---|
| 2025.11.04 | ₩70,284 | ₩70,606 | ₩70,143 | ₩70,244 | -0.06% | 287.4만 |
|---|
| 2025.11.03 | ₩71,101 | ₩71,115 | ₩70,552 | ₩70,874 | -0.32% | 190.8만 |
|---|
| 2025.10.31 | ₩70,994 | ₩70,994 | ₩70,552 | ₩70,766 | -0.32% | 200만 |
|---|
| 2025.10.30 | ₩70,847 | ₩70,967 | ₩70,606 | ₩70,619 | -0.32% | 278.1만 |
|---|
| 2025.10.29 | ₩71,088 | ₩71,128 | ₩70,740 | ₩71,008 | -0.11% | 446.3만 |
|---|
| 2025.10.28 | ₩71,021 | ₩71,088 | ₩70,887 | ₩70,994 | -0.04% | 200.3만 |
|---|
| 2025.10.27 | ₩70,780 | ₩70,927 | ₩70,740 | ₩70,900 | +0.17% | 227.3만 |
|---|
| 2025.10.24 | ₩70,364 | ₩70,485 | ₩70,311 | ₩70,405 | +0.06% | 233만 |
|---|
| 2025.10.23 | ₩69,708 | ₩70,083 | ₩69,696 | ₩70,003 | +0.42% | 252.3만 |
|---|
| 2025.10.22 | ₩69,962 | ₩69,962 | ₩69,266 | ₩69,681 | -0.40% | 418만 |
|---|
| 2025.10.21 | ₩70,646 | ₩70,740 | ₩70,498 | ₩70,632 | -0.02% | 231.4만 |
|---|
| 2025.10.20 | ₩70,217 | ₩70,646 | ₩70,217 | ₩70,592 | +0.53% | 241.4만 |
|---|
| 2025.10.17 | ₩69,480 | ₩70,056 | ₩69,359 | ₩69,962 | +0.69% | 317.2만 |
|---|
| 2025.10.16 | ₩70,204 | ₩70,263 | ₩69,266 | ₩69,567 | -0.91% | 426.9만 |
|---|
| 2025.10.15 | ₩70,163 | ₩70,405 | ₩69,480 | ₩70,016 | -0.21% | 287.7만 |
|---|
| 2025.10.14 | ₩69,319 | ₩70,064 | ₩68,957 | ₩69,775 | +0.66% | 473.7만 |
|---|
| 2025.10.13 | ₩69,641 | ₩69,958 | ₩69,534 | ₩69,882 | +0.35% | 314.7만 |
|---|
| 2025.10.10 | ₩70,552 | ₩70,659 | ₩68,904 | ₩68,944 | -2.28% | 645.6만 |
|---|