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 | ₩72,278 | ₩72,452 | ₩72,191 | ₩72,398 | +0.17% | 213.9만 |
| 2026.10.08 | ₩72,091 | ₩72,278 | ₩71,823 | ₩72,091 | 0.00% | 307.2만 |
| 2026.10.07 | ₩72,171 | ₩72,325 | ₩72,030 | ₩72,291 | +0.17% | 276.5만 |
| 2026.10.06 | ₩72,278 | ₩72,519 | ₩72,157 | ₩72,385 | +0.15% | 288.6만 |
| 2026.10.05 | ₩71,783 | ₩72,198 | ₩71,769 | ₩72,104 | +0.45% | 324.8만 |
| 2026.10.02 | ₩71,809 | ₩71,910 | ₩71,535 | ₩71,743 | -0.09% | 259.5만 |
| 2026.10.01 | ₩71,368 | ₩71,415 | ₩70,886 | ₩71,314 | -0.08% | 289.2만 |
| 2026.09.30 | ₩71,502 | ₩71,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,167 |
| -0.47% |
| 260.6만 |
| 2026.09.29 | ₩71,502 | ₩71,515 | ₩71,140 | ₩71,301 | -0.28% | 286.4만 |
|---|
| 2026.09.28 | ₩71,622 | ₩71,676 | ₩71,234 | ₩71,395 | -0.32% | 276만 |
|---|
| 2026.09.25 | ₩71,649 | ₩71,870 | ₩71,435 | ₩71,809 | +0.22% | 241.1만 |
|---|
| 2026.09.24 | ₩71,207 | ₩71,595 | ₩71,168 | ₩71,502 | +0.41% | 196만 |
|---|
| 2026.09.23 | ₩71,836 | ₩71,890 | ₩71,421 | ₩71,528 | -0.43% | 254.1만 |
|---|
| 2026.09.22 | ₩71,943 | ₩72,010 | ₩71,850 | ₩71,903 | -0.06% | 251.5만 |
|---|
| 2026.09.21 | ₩71,435 | ₩71,970 | ₩71,395 | ₩71,903 | +0.66% | 391만 |
|---|
| 2026.09.18 | ₩71,060 | ₩71,073 | ₩70,752 | ₩71,060 | 0.00% | 299.6만 |
|---|
| 2026.09.17 | ₩71,006 | ₩71,020 | ₩70,724 | ₩70,939 | -0.09% | 243만 |
|---|
| 2026.09.16 | ₩70,658 | ₩70,819 | ₩69,835 | ₩70,243 | -0.59% | 319.9만 |
|---|
| 2026.09.15 | ₩71,415 | ₩71,461 | ₩71,100 | ₩71,207 | -0.29% | 304.9만 |
|---|
| 2026.09.14 | ₩71,328 | ₩71,669 | ₩71,234 | ₩71,488 | +0.23% | 413.8만 |
|---|
| 2026.09.11 | ₩71,756 | ₩71,870 | ₩71,649 | ₩71,709 | -0.07% | 249.3만 |
|---|
| 2026.09.10 | ₩71,207 | ₩71,341 | ₩71,080 | ₩71,180 | -0.04% | 355.7만 |
|---|
| 2026.09.09 | ₩71,656 | ₩71,696 | ₩71,428 | ₩71,528 | -0.18% | 299.1만 |
|---|
| 2026.09.08 | ₩72,010 | ₩72,050 | ₩71,743 | ₩71,809 | -0.28% | 301.1만 |
|---|
| 2026.09.04 | ₩72,211 | ₩72,262 | ₩72,016 | ₩72,091 | -0.17% | 283.7만 |
|---|
| 2026.09.03 | ₩71,876 | ₩72,305 | ₩71,863 | ₩72,265 | +0.54% | 282.1만 |
|---|
| 2026.09.02 | ₩71,488 | ₩71,768 | ₩71,421 | ₩71,702 | +0.30% | 213.5만 |
|---|
| 2026.09.01 | ₩71,435 | ₩71,649 | ₩71,234 | ₩71,421 | -0.02% | 231.3만 |
|---|
| 2026.08.31 | ₩71,809 | ₩71,856 | ₩71,662 | ₩71,809 | 0.00% | 208.8만 |
|---|
| 2026.08.28 | ₩71,983 | ₩72,224 | ₩71,843 | ₩71,917 | -0.09% | 190.5만 |
|---|
| 2026.08.27 | ₩71,863 | ₩72,050 | ₩71,729 | ₩71,983 | +0.17% | 209.1만 |
|---|
| 2026.08.26 | ₩71,555 | ₩71,722 | ₩71,502 | ₩71,649 | +0.13% | 174만 |
|---|
| 2026.08.25 | ₩71,582 | ₩71,676 | ₩71,435 | ₩71,649 | +0.09% | 232.8만 |
|---|
| 2026.08.24 | ₩71,542 | ₩71,555 | ₩71,354 | ₩71,461 | -0.11% | 294.5만 |
|---|
| 2026.08.21 | ₩71,542 | ₩71,689 | ₩71,468 | ₩71,555 | +0.02% | 220.9만 |
|---|
| 2026.08.20 | ₩71,542 | ₩71,676 | ₩71,301 | ₩71,354 | -0.26% | 292.7만 |
|---|
| 2026.08.19 | ₩71,816 | ₩71,910 | ₩71,649 | ₩71,743 | -0.10% | 267만 |
|---|
| 2026.08.18 | ₩72,412 | ₩72,439 | ₩72,291 | ₩72,331 | -0.11% | 289.4만 |
|---|
| 2026.08.17 | ₩72,840 | ₩72,853 | ₩72,613 | ₩72,626 | -0.29% | 354.5만 |
|---|
| 2026.08.14 | ₩72,907 | ₩72,907 | ₩72,746 | ₩72,800 | -0.15% | 268.9만 |
|---|
| 2026.08.13 | ₩72,693 | ₩72,907 | ₩72,653 | ₩72,827 | +0.18% | 234.5만 |
|---|
| 2026.08.12 | ₩72,653 | ₩72,666 | ₩72,472 | ₩72,546 | -0.15% | 241.1만 |
|---|
| 2026.08.11 | ₩72,613 | ₩72,613 | ₩72,325 | ₩72,398 | -0.29% | 176.7만 |
|---|
| 2026.08.10 | ₩72,505 | ₩72,653 | ₩72,479 | ₩72,532 | +0.04% | 270.1만 |
|---|
| 2026.08.07 | ₩72,425 | ₩72,559 | ₩72,318 | ₩72,519 | +0.13% | 242.6만 |
|---|
| 2026.08.06 | ₩72,305 | ₩72,398 | ₩72,164 | ₩72,238 | -0.09% | 197.8만 |
|---|
| 2026.08.05 | ₩72,546 | ₩72,613 | ₩72,251 | ₩72,278 | -0.37% | 283.5만 |
|---|
| 2026.08.04 | ₩71,729 | ₩72,439 | ₩71,729 | ₩72,331 | +0.84% | 387.5만 |
|---|
| 2026.08.03 | ₩71,033 | ₩71,609 | ₩70,973 | ₩71,555 | +0.73% | 308.1만 |
|---|
| 2026.07.31 | ₩70,551 | ₩70,953 | ₩69,956 | ₩70,752 | +0.28% | 263.3만 |
|---|
| 2026.07.30 | ₩69,842 | ₩70,377 | ₩69,675 | ₩70,297 | +0.65% | 292.7만 |
|---|
| 2026.07.29 | ₩70,130 | ₩70,391 | ₩69,179 | ₩69,186 | -1.35% | 323.5만 |
|---|
| 2026.07.28 | ₩70,056 | ₩70,377 | ₩69,788 | ₩70,217 | +0.23% | 269.7만 |
|---|
| 2026.07.27 | ₩70,538 | ₩70,591 | ₩69,762 | ₩70,029 | -0.72% | 295.9만 |
|---|
| 2026.07.24 | ₩69,976 | ₩70,431 | ₩69,869 | ₩70,003 | +0.04% | 336.7만 |
|---|
| 2026.07.23 | ₩70,069 | ₩70,317 | ₩69,661 | ₩69,949 | -0.17% | 349.8만 |
|---|
| 2026.07.22 | ₩70,699 | ₩70,926 | ₩70,638 | ₩70,725 | +0.04% | 228.6만 |
|---|
| 2026.07.21 | ₩71,328 | ₩71,542 | ₩71,148 | ₩71,515 | +0.26% | 302.2만 |
|---|
| 2026.07.20 | ₩71,395 | ₩71,502 | ₩70,919 | ₩70,953 | -0.62% | 301.2만 |
|---|
| 2026.07.17 | ₩70,966 | ₩71,354 | ₩70,806 | ₩71,033 | +0.09% | 301.4만 |
|---|
| 2026.07.16 | ₩71,850 | ₩71,917 | ₩71,408 | ₩71,642 | -0.29% | 195.3만 |
|---|
| 2026.07.15 | ₩71,850 | ₩71,970 | ₩71,575 | ₩71,930 | +0.11% | 224.5만 |
|---|
| 2026.07.14 | ₩71,609 | ₩71,789 | ₩71,427 | ₩71,689 | +0.11% | 198.2만 |
|---|
| 2026.07.13 | ₩71,682 | ₩71,796 | ₩71,348 | ₩71,435 | -0.35% | 256.3만 |
|---|
| 2026.07.10 | ₩71,622 | ₩71,910 | ₩71,341 | ₩71,876 | +0.36% | 260.3만 |
|---|
| 2026.07.09 | ₩71,314 | ₩71,622 | ₩71,134 | ₩71,622 | +0.43% | 161만 |
|---|
| 2026.07.08 | ₩70,939 | ₩71,194 | ₩70,645 | ₩71,140 | +0.28% | 216.2만 |
|---|
| 2026.07.07 | ₩71,468 | ₩71,528 | ₩71,093 | ₩71,314 | -0.22% | 235.1만 |
|---|
| 2026.07.06 | ₩71,328 | ₩71,629 | ₩71,247 | ₩71,542 | +0.30% | 240.9만 |
|---|
| 2026.07.02 | ₩71,221 | ₩71,495 | ₩70,638 | ₩71,020 | -0.28% | 205만 |
|---|
| 2026.07.01 | ₩70,939 | ₩71,328 | ₩70,765 | ₩71,060 | +0.17% | 188만 |
|---|
| 2026.06.30 | ₩70,591 | ₩71,214 | ₩70,578 | ₩71,060 | +0.66% | 185.9만 |
|---|
| 2026.06.29 | ₩70,217 | ₩70,625 | ₩69,782 | ₩70,565 | +0.50% | 215.6만 |
|---|
| 2026.06.26 | ₩69,467 | ₩70,156 | ₩69,266 | ₩69,588 | +0.17% | 223.8만 |
|---|
| 2026.06.25 | ₩70,351 | ₩70,873 | ₩69,507 | ₩69,842 | -0.72% | 265.7만 |
|---|
| 2026.06.24 | ₩70,009 | ₩70,458 | ₩69,641 | ₩69,828 | -0.26% | 251.3만 |
|---|
| 2026.06.23 | ₩69,949 | ₩70,397 | ₩69,735 | ₩69,875 | -0.11% | 258.3만 |
|---|
| 2026.06.22 | ₩71,073 | ₩71,314 | ₩70,719 | ₩70,792 | -0.40% | 271.8만 |
|---|
| 2026.06.18 | ₩71,127 | ₩71,167 | ₩70,756 | ₩71,006 | -0.17% | 291.6만 |
|---|
| 2026.06.17 | ₩71,234 | ₩71,287 | ₩70,170 | ₩70,337 | -1.26% | 335.8만 |
|---|
| 2026.06.16 | ₩71,475 | ₩71,515 | ₩71,087 | ₩71,113 | -0.51% | 258.7만 |
|---|
| 2026.06.15 | ₩71,943 | ₩72,305 | ₩71,930 | ₩72,157 | +0.30% | 429만 |
|---|
| 2026.06.12 | ₩70,846 | ₩71,258 | ₩70,458 | ₩71,073 | +0.32% | 356.4만 |
|---|
| 2026.06.11 | ₩69,869 | ₩70,859 | ₩69,494 | ₩70,699 | +1.19% | 382만 |
|---|
| 2026.06.10 | ₩70,284 | ₩70,732 | ₩69,561 | ₩69,601 | -0.97% | 305.5만 |
|---|
| 2026.06.09 | ₩71,207 | ₩71,475 | ₩69,320 | ₩70,632 | -0.81% | 482.9만 |
|---|
| 2026.06.08 | ₩71,127 | ₩71,334 | ₩70,752 | ₩70,846 | -0.40% | 289.5만 |
|---|
| 2026.06.05 | ₩71,957 | ₩71,957 | ₩70,478 | ₩70,632 | -1.84% | 478.3만 |
|---|
| 2026.06.04 | ₩71,863 | ₩72,331 | ₩71,796 | ₩72,251 | +0.54% | 274.2만 |
|---|
| 2026.06.03 | ₩72,345 | ₩72,345 | ₩71,957 | ₩72,010 | -0.46% | 258.3만 |
|---|
| 2026.06.02 | ₩72,211 | ₩72,425 | ₩72,171 | ₩72,372 | +0.22% | 211.6만 |
|---|
| 2026.06.01 | ₩72,144 | ₩72,398 | ₩72,004 | ₩72,271 | +0.18% | 394.3만 |
|---|
| 2026.05.29 | ₩72,117 | ₩72,224 | ₩72,057 | ₩72,131 | +0.02% | 212.3만 |
|---|
| 2026.05.28 | ₩71,796 | ₩72,064 | ₩71,736 | ₩72,037 | +0.34% | 274.8만 |
|---|
| 2026.05.27 | ₩71,769 | ₩71,823 | ₩71,662 | ₩71,803 | +0.05% | 275.7만 |
|---|
| 2026.05.26 | ₩71,756 | ₩71,850 | ₩71,638 | ₩71,756 | 0.00% | 271.6만 |
|---|
| 2026.05.22 | ₩71,448 | ₩71,649 | ₩71,388 | ₩71,448 | 0.00% | 342.4만 |
|---|
| 2026.05.21 | ₩70,953 | ₩71,381 | ₩70,913 | ₩71,287 | +0.47% | 312.6만 |
|---|
| 2026.05.20 | ₩70,806 | ₩71,154 | ₩70,665 | ₩71,154 | +0.49% | 261.9만 |
|---|
| 2026.05.19 | ₩71,448 | ₩71,609 | ₩71,214 | ₩71,381 | -0.09% | 322.6만 |
|---|
| 2026.05.18 | ₩71,702 | ₩71,823 | ₩71,314 | ₩71,662 | -0.06% | 402.3만 |
|---|
| 2026.05.15 | ₩71,783 | ₩71,915 | ₩71,569 | ₩71,649 | -0.19% | 314.5만 |
|---|
| 2026.05.14 | ₩71,863 | ₩72,224 | ₩71,863 | ₩72,171 | +0.43% | 226.4만 |
|---|
| 2026.05.13 | ₩71,582 | ₩71,890 | ₩71,368 | ₩71,803 | +0.31% | 201.8만 |
|---|
| 2026.05.12 | ₩71,448 | ₩71,595 | ₩71,104 | ₩71,555 | +0.15% | 244.5만 |
|---|
| 2026.05.11 | ₩71,408 | ₩71,689 | ₩71,408 | ₩71,595 | +0.26% | 303만 |
|---|
| 2026.05.08 | ₩71,341 | ₩71,502 | ₩71,301 | ₩71,488 | +0.21% | 287.9만 |
|---|
| 2026.05.07 | ₩71,314 | ₩71,381 | ₩70,960 | ₩71,113 | -0.28% | 259.7만 |
|---|
| 2026.05.06 | ₩70,859 | ₩71,274 | ₩70,859 | ₩71,207 | +0.49% | 274.7만 |
|---|
| 2026.05.05 | ₩70,431 | ₩70,645 | ₩70,417 | ₩70,538 | +0.15% | 266.1만 |
|---|
| 2026.05.04 | ₩70,270 | ₩70,444 | ₩69,882 | ₩70,136 | -0.19% | 284.2만 |
|---|
| 2026.05.01 | ₩70,351 | ₩70,618 | ₩70,290 | ₩70,290 | -0.09% | 221.3만 |
|---|
| 2026.04.30 | ₩69,962 | ₩70,217 | ₩69,735 | ₩70,136 | +0.25% | 222.5만 |
|---|
| 2026.04.29 | ₩69,802 | ₩69,827 | ₩69,608 | ₩69,788 | -0.02% | 258.4만 |
|---|
| 2026.04.28 | ₩69,775 | ₩69,842 | ₩69,641 | ₩69,802 | +0.04% | 213.8만 |
|---|
| 2026.04.27 | ₩69,842 | ₩69,989 | ₩69,802 | ₩69,969 | +0.18% | 278.3만 |
|---|
| 2026.04.24 | ₩69,735 | ₩69,902 | ₩69,588 | ₩69,869 | +0.19% | 300.6만 |
|---|
| 2026.04.23 | ₩69,601 | ₩69,775 | ₩69,159 | ₩69,561 | -0.06% | 411.5만 |
|---|
| 2026.04.22 | ₩69,601 | ₩69,735 | ₩69,534 | ₩69,708 | +0.15% | 249.1만 |
|---|
| 2026.04.21 | ₩70,417 | ₩70,431 | ₩69,882 | ₩69,989 | -0.61% | 410.4만 |
|---|
| 2026.04.20 | ₩70,270 | ₩70,337 | ₩70,096 | ₩70,257 | -0.02% | 316.1만 |
|---|
| 2026.04.17 | ₩70,083 | ₩70,458 | ₩70,083 | ₩70,337 | +0.36% | 385.6만 |
|---|
| 2026.04.16 | ₩69,775 | ₩69,895 | ₩69,630 | ₩69,869 | +0.13% | 296.5만 |
|---|
| 2026.04.15 | ₩69,521 | ₩69,762 | ₩69,414 | ₩69,735 | +0.31% | 540.9만 |
|---|
| 2026.04.14 | ₩69,039 | ₩69,414 | ₩69,019 | ₩69,414 | +0.54% | 369.1만 |
|---|
| 2026.04.13 | ₩68,276 | ₩68,905 | ₩68,222 | ₩68,892 | +0.90% | 500.5만 |
|---|
| 2026.04.10 | ₩68,544 | ₩68,590 | ₩68,336 | ₩68,410 | -0.20% | 373.7만 |
|---|
| 2026.04.09 | ₩68,022 | ₩68,503 | ₩67,972 | ₩68,430 | +0.60% | 485.1만 |
|---|
| 2026.04.08 | ₩68,169 | ₩68,276 | ₩67,781 | ₩68,088 | -0.12% | 581.5만 |
|---|
| 2026.04.07 | ₩66,696 | ₩66,830 | ₩66,134 | ₩66,830 | +0.20% | 556.1만 |
|---|
| 2026.04.06 | ₩66,616 | ₩66,870 | ₩66,529 | ₩66,830 | +0.32% | 365.1만 |
|---|
| 2026.04.02 | ₩65,706 | ₩66,676 | ₩65,592 | ₩66,549 | +1.28% | 575만 |
|---|
| 2026.04.01 | ₩66,402 | ₩66,750 | ₩66,275 | ₩66,449 | +0.07% | 431.3만 |
|---|
| 2026.03.31 | ₩64,916 | ₩66,161 | ₩64,829 | ₩66,081 | +1.79% | 584.6만 |
|---|
| 2026.03.30 | ₩64,970 | ₩65,037 | ₩63,939 | ₩64,214 | -1.16% | 420.9만 |
|---|
| 2026.03.27 | ₩65,238 | ₩65,271 | ₩64,321 | ₩64,434 | -1.23% | 607.2만 |
|---|
| 2026.03.26 | ₩66,188 | ₩66,496 | ₩65,505 | ₩65,545 | -0.97% | 452.9만 |
|---|
| 2026.03.25 | ₩66,857 | ₩67,085 | ₩66,442 | ₩66,676 | -0.27% | 434.7만 |
|---|
| 2026.03.24 | ₩66,134 | ₩66,692 | ₩66,000 | ₩66,335 | +0.30% | 480.9만 |
|---|
| 2026.03.23 | ₩66,696 | ₩67,232 | ₩66,389 | ₩66,536 | -0.24% | 735.9만 |
|---|
| 2026.03.20 | ₩66,710 | ₩66,710 | ₩65,478 | ₩65,947 | -1.14% | 743만 |
|---|
| 2026.03.19 | ₩66,536 | ₩67,098 | ₩66,295 | ₩66,797 | +0.39% | 615.7만 |
|---|
| 2026.03.18 | ₩67,633 | ₩67,734 | ₩66,924 | ₩66,964 | -0.99% | 481.1만 |
|---|
| 2026.03.17 | ₩68,637 | ₩68,838 | ₩68,443 | ₩68,530 | -0.16% | 351.5만 |
|---|
| 2026.03.16 | ₩68,262 | ₩68,597 | ₩68,142 | ₩68,329 | +0.10% | 442.1만 |
|---|
| 2026.03.13 | ₩68,262 | ₩68,570 | ₩67,553 | ₩67,633 | -0.92% | 728.2만 |
|---|
| 2026.03.12 | ₩68,450 | ₩68,477 | ₩67,955 | ₩67,981 | -0.68% | 483.8만 |
|---|
| 2026.03.11 | ₩68,972 | ₩69,240 | ₩68,637 | ₩68,905 | -0.10% | 467.8만 |
|---|
| 2026.03.10 | ₩68,999 | ₩69,521 | ₩68,758 | ₩68,945 | -0.08% | 595.1만 |
|---|
| 2026.03.09 | ₩67,995 | ₩69,186 | ₩67,593 | ₩69,066 | +1.57% | 902.6만 |
|---|
| 2026.03.06 | ₩68,544 | ₩68,822 | ₩68,249 | ₩68,463 | -0.12% | 519.8만 |
|---|
| 2026.03.05 | ₩69,360 | ₩69,655 | ₩68,778 | ₩69,306 | -0.08% | 581.2만 |
|---|
| 2026.03.04 | ₩69,306 | ₩69,775 | ₩69,139 | ₩69,628 | +0.46% | 389.8만 |
|---|
| 2026.03.03 | ₩68,811 | ₩69,400 | ₩68,222 | ₩69,186 | +0.54% | 1074.4만 |
|---|
| 2026.03.02 | ₩69,066 | ₩69,875 | ₩69,012 | ₩69,695 | +0.91% | 808.6만 |
|---|
| 2026.02.27 | ₩69,440 | ₩69,762 | ₩69,266 | ₩69,721 | +0.40% | 342.1만 |
|---|
| 2026.02.26 | ₩70,337 | ₩70,337 | ₩69,521 | ₩69,989 | -0.49% | 355.7만 |
|---|
| 2026.02.25 | ₩69,989 | ₩70,324 | ₩69,989 | ₩70,284 | +0.42% | 346.4만 |
|---|
| 2026.02.24 | ₩69,240 | ₩69,849 | ₩69,072 | ₩69,775 | +0.77% | 367.8만 |
|---|
| 2026.02.23 | ₩69,788 | ₩69,956 | ₩69,079 | ₩69,293 | -0.71% | 557.8만 |
|---|
| 2026.02.20 | ₩69,320 | ₩69,949 | ₩69,219 | ₩69,909 | +0.85% | 900.7만 |
|---|
| 2026.02.19 | ₩69,387 | ₩69,588 | ₩69,179 | ₩69,480 | +0.14% | 499.9만 |
|---|
| 2026.02.18 | ₩69,387 | ₩69,855 | ₩69,293 | ₩69,601 | +0.31% | 372.4만 |
|---|
| 2026.02.17 | ₩69,715 | ₩70,177 | ₩69,306 | ₩69,989 | +0.39% | 550.6만 |
|---|
| 2026.02.13 | ₩69,936 | ₩70,270 | ₩69,440 | ₩69,855 | -0.11% | 485.9만 |
|---|
| 2026.02.12 | ₩70,926 | ₩71,006 | ₩69,721 | ₩69,815 | -1.57% | 376.8만 |
|---|
| 2026.02.11 | ₩71,073 | ₩71,113 | ₩70,471 | ₩70,712 | -0.51% | 389.9만 |
|---|
| 2026.02.10 | ₩70,966 | ₩71,047 | ₩70,673 | ₩70,712 | -0.36% | 259.9만 |
|---|
| 2026.02.09 | ₩70,458 | ₩70,993 | ₩70,364 | ₩70,846 | +0.55% | 315.7만 |
|---|
| 2026.02.06 | ₩69,735 | ₩70,685 | ₩69,708 | ₩70,551 | +1.17% | 369만 |
|---|
| 2026.02.05 | ₩69,762 | ₩69,909 | ₩69,199 | ₩69,373 | -0.56% | 649.6만 |
|---|
| 2026.02.04 | ₩70,525 | ₩70,590 | ₩69,748 | ₩70,136 | -0.55% | 593.9만 |
|---|
| 2026.02.03 | ₩71,006 | ₩71,013 | ₩69,949 | ₩70,431 | -0.81% | 562.2만 |
|---|
| 2026.02.02 | ₩70,404 | ₩71,006 | ₩70,384 | ₩70,899 | +0.70% | 496.9만 |
|---|
| 2026.01.30 | ₩70,632 | ₩70,745 | ₩70,190 | ₩70,551 | -0.11% | 457.8만 |
|---|
| 2026.01.29 | ₩70,806 | ₩70,847 | ₩69,936 | ₩70,699 | -0.15% | 424.6만 |
|---|
| 2026.01.28 | ₩70,859 | ₩70,913 | ₩70,652 | ₩70,752 | -0.15% | 331.7만 |
|---|
| 2026.01.27 | ₩70,672 | ₩70,846 | ₩70,632 | ₩70,765 | +0.13% | 265.6만 |
|---|
| 2026.01.26 | ₩70,377 | ₩70,672 | ₩70,351 | ₩70,551 | +0.25% | 365.4만 |
|---|
| 2026.01.23 | ₩70,190 | ₩70,417 | ₩70,112 | ₩70,297 | +0.15% | 424.5만 |
|---|
| 2026.01.22 | ₩70,297 | ₩70,384 | ₩70,056 | ₩70,237 | -0.09% | 420.4만 |
|---|
| 2026.01.21 | ₩69,494 | ₩70,163 | ₩69,293 | ₩69,922 | +0.62% | 533.2만 |
|---|
| 2026.01.20 | ₩70,270 | ₩70,545 | ₩69,842 | ₩69,949 | -0.46% | 711.4만 |
|---|
| 2026.01.16 | ₩71,247 | ₩71,293 | ₩70,953 | ₩71,073 | -0.24% | 405.5만 |
|---|
| 2026.01.15 | ₩71,341 | ₩71,341 | ₩71,026 | ₩71,100 | -0.34% | 294.7만 |
|---|
| 2026.01.14 | ₩70,939 | ₩71,006 | ₩70,591 | ₩70,953 | +0.02% | 444.9만 |
|---|
| 2026.01.13 | ₩71,301 | ₩71,328 | ₩71,006 | ₩71,167 | -0.19% | 356.4만 |
|---|
| 2026.01.12 | ₩70,939 | ₩71,328 | ₩70,939 | ₩71,274 | +0.47% | 302.1만 |
|---|
| 2026.01.09 | ₩70,966 | ₩71,274 | ₩70,859 | ₩71,194 | +0.32% | 286만 |
|---|
| 2026.01.08 | ₩70,792 | ₩70,939 | ₩70,685 | ₩70,859 | +0.09% | 260.5만 |
|---|
| 2026.01.07 | ₩71,033 | ₩71,140 | ₩70,819 | ₩70,846 | -0.26% | 248.3만 |
|---|
| 2026.01.06 | ₩70,792 | ₩71,020 | ₩70,739 | ₩70,993 | +0.28% | 345.3만 |
|---|
| 2026.01.05 | ₩70,658 | ₩70,832 | ₩70,618 | ₩70,719 | +0.09% | 362만 |
|---|
| 2026.01.02 | ₩70,591 | ₩70,652 | ₩70,130 | ₩70,391 | -0.28% | 309.6만 |
|---|
| 2025.12.31 | ₩70,752 | ₩70,752 | ₩70,237 | ₩70,310 | -0.62% | 210.6만 |
|---|
| 2025.12.30 | ₩70,699 | ₩70,832 | ₩70,656 | ₩70,699 | 0.00% | 152.1만 |
|---|
| 2025.12.29 | ₩70,739 | ₩70,846 | ₩70,591 | ₩70,765 | +0.04% | 198.5만 |
|---|
| 2025.12.26 | ₩70,913 | ₩71,020 | ₩70,850 | ₩70,939 | +0.04% | 269.5만 |
|---|
| 2025.12.24 | ₩70,739 | ₩70,953 | ₩70,685 | ₩70,913 | +0.25% | 126.8만 |
|---|
| 2025.12.23 | ₩71,073 | ₩71,448 | ₩71,060 | ₩71,435 | +0.51% | 274.5만 |
|---|
| 2025.12.22 | ₩71,033 | ₩71,180 | ₩70,939 | ₩71,154 | +0.17% | 268.4만 |
|---|
| 2025.12.19 | ₩70,364 | ₩70,779 | ₩70,364 | ₩70,739 | +0.53% | 262.3만 |
|---|
| 2025.12.18 | ₩70,270 | ₩70,538 | ₩69,989 | ₩70,163 | -0.15% | 188.6만 |
|---|
| 2025.12.17 | ₩70,484 | ₩70,498 | ₩69,641 | ₩69,655 | -1.18% | 270.8만 |
|---|
| 2025.12.16 | ₩70,444 | ₩70,531 | ₩69,976 | ₩70,364 | -0.11% | 241.3만 |
|---|
| 2025.12.15 | ₩70,913 | ₩70,980 | ₩70,351 | ₩70,511 | -0.57% | 207.4만 |
|---|
| 2025.12.12 | ₩71,154 | ₩71,154 | ₩70,297 | ₩70,578 | -0.81% | 286.2만 |
|---|
| 2025.12.11 | ₩70,819 | ₩71,140 | ₩70,551 | ₩71,140 | +0.45% | 182.7만 |
|---|
| 2025.12.10 | ₩70,551 | ₩71,100 | ₩70,435 | ₩70,993 | +0.63% | 238.4만 |
|---|
| 2025.12.09 | ₩70,578 | ₩70,779 | ₩70,551 | ₩70,591 | +0.02% | 215.3만 |
|---|
| 2025.12.08 | ₩70,886 | ₩70,886 | ₩70,451 | ₩70,632 | -0.36% | 291.2만 |
|---|
| 2025.12.05 | ₩70,765 | ₩70,966 | ₩70,685 | ₩70,792 | +0.04% | 228.9만 |
|---|
| 2025.12.04 | ₩70,725 | ₩70,725 | ₩70,404 | ₩70,672 | -0.08% | 189.5만 |
|---|
| 2025.12.03 | ₩70,324 | ₩70,672 | ₩70,230 | ₩70,591 | +0.38% | 215.2만 |
|---|
| 2025.12.02 | ₩70,404 | ₩70,559 | ₩70,185 | ₩70,377 | -0.04% | 196.5만 |
|---|
| 2025.12.01 | ₩70,123 | ₩70,484 | ₩70,096 | ₩70,250 | +0.18% | 231.5만 |
|---|
| 2025.11.28 | ₩70,257 | ₩70,511 | ₩70,217 | ₩70,498 | +0.34% | 146.9만 |
|---|
| 2025.11.26 | ₩69,949 | ₩70,310 | ₩69,869 | ₩70,136 | +0.27% | 200.6만 |
|---|
| 2025.11.25 | ₩69,788 | ₩70,492 | ₩69,373 | ₩70,391 | +0.86% | 233.1만 |
|---|
| 2025.11.24 | ₩69,213 | ₩69,922 | ₩69,075 | ₩69,802 | +0.85% | 242.8만 |
|---|
| 2025.11.21 | ₩68,396 | ₩69,333 | ₩67,975 | ₩68,825 | +0.63% | 375.7만 |
|---|
| 2025.11.20 | ₩70,177 | ₩70,397 | ₩68,095 | ₩68,155 | -2.88% | 589.9만 |
|---|
| 2025.11.19 | ₩68,958 | ₩69,622 | ₩68,771 | ₩69,153 | +0.28% | 317.1만 |
|---|
| 2025.11.18 | ₩69,079 | ₩69,373 | ₩68,463 | ₩68,905 | -0.25% | 368.1만 |
|---|
| 2025.11.17 | ₩69,828 | ₩70,163 | ₩69,092 | ₩69,440 | -0.56% | 256.7만 |
|---|
| 2025.11.14 | ₩69,387 | ₩70,324 | ₩69,153 | ₩69,989 | +0.87% | 313.8만 |
|---|
| 2025.11.13 | ₩70,685 | ₩70,757 | ₩69,828 | ₩69,976 | -1.00% | 353만 |
|---|
| 2025.11.12 | ₩71,073 | ₩71,073 | ₩70,752 | ₩70,966 | -0.15% | 220.9만 |
|---|
| 2025.11.11 | ₩70,672 | ₩70,960 | ₩70,569 | ₩70,913 | +0.34% | 165.4만 |
|---|
| 2025.11.10 | ₩70,458 | ₩70,819 | ₩70,243 | ₩70,765 | +0.44% | 282.3만 |
|---|
| 2025.11.07 | ₩69,521 | ₩69,835 | ₩68,892 | ₩69,828 | +0.44% | 254.7만 |
|---|
| 2025.11.06 | ₩70,351 | ₩70,364 | ₩69,601 | ₩69,735 | -0.88% | 320.1만 |
|---|
| 2025.11.05 | ₩70,123 | ₩70,669 | ₩70,063 | ₩70,391 | +0.38% | 185.5만 |
|---|
| 2025.11.04 | ₩70,203 | ₩70,525 | ₩70,063 | ₩70,163 | -0.06% | 287.4만 |
|---|
| 2025.11.03 | ₩71,020 | ₩71,033 | ₩70,471 | ₩70,792 | -0.32% | 190.8만 |
|---|
| 2025.10.31 | ₩70,913 | ₩70,913 | ₩70,471 | ₩70,685 | -0.32% | 200만 |
|---|
| 2025.10.30 | ₩70,765 | ₩70,886 | ₩70,525 | ₩70,538 | -0.32% | 278.1만 |
|---|
| 2025.10.29 | ₩71,006 | ₩71,047 | ₩70,658 | ₩70,926 | -0.11% | 446.3만 |
|---|
| 2025.10.28 | ₩70,939 | ₩71,006 | ₩70,806 | ₩70,913 | -0.04% | 200.3만 |
|---|
| 2025.10.27 | ₩70,699 | ₩70,846 | ₩70,658 | ₩70,819 | +0.17% | 227.3만 |
|---|
| 2025.10.24 | ₩70,284 | ₩70,404 | ₩70,230 | ₩70,324 | +0.06% | 233만 |
|---|
| 2025.10.23 | ₩69,628 | ₩70,003 | ₩69,616 | ₩69,922 | +0.42% | 252.3만 |
|---|
| 2025.10.22 | ₩69,882 | ₩69,882 | ₩69,186 | ₩69,601 | -0.40% | 418만 |
|---|
| 2025.10.21 | ₩70,565 | ₩70,658 | ₩70,417 | ₩70,551 | -0.02% | 231.4만 |
|---|
| 2025.10.20 | ₩70,136 | ₩70,565 | ₩70,136 | ₩70,511 | +0.53% | 241.4만 |
|---|
| 2025.10.17 | ₩69,400 | ₩69,976 | ₩69,280 | ₩69,882 | +0.69% | 317.2만 |
|---|
| 2025.10.16 | ₩70,123 | ₩70,182 | ₩69,186 | ₩69,487 | -0.91% | 426.9만 |
|---|
| 2025.10.15 | ₩70,083 | ₩70,324 | ₩69,400 | ₩69,936 | -0.21% | 287.7만 |
|---|
| 2025.10.14 | ₩69,240 | ₩69,984 | ₩68,878 | ₩69,695 | +0.66% | 473.7만 |
|---|
| 2025.10.13 | ₩69,561 | ₩69,878 | ₩69,454 | ₩69,802 | +0.35% | 314.7만 |
|---|
| 2025.10.10 | ₩70,471 | ₩70,578 | ₩68,825 | ₩68,865 | -2.28% | 645.6만 |
|---|