시장 데이터를 불러오는 중
전체 종목
NEOS Enhanced Income Aggregate Bond ETF 과거 주가
NEOS Enhanced Income Aggregate Bond ETF · BNDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Enhanced Income Aggregate Bond ETF · BNDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,144 | ₩60,211 | ₩60,104 | ₩60,208 | +0.11% | 1.8만 |
| 2026.10.08 | ₩59,930 | ₩60,184 | ₩59,904 | ₩60,149 | +0.37% | 2.8만 |
| 2026.10.07 | ₩59,703 | ₩60,037 | ₩59,703 | ₩59,997 | +0.49% | 2.1만 |
| 2026.10.06 | ₩59,930 | ₩60,050 | ₩59,904 | ₩59,998 | +0.11% | 2.5만 |
| 2026.10.05 | ₩59,864 | ₩59,904 | ₩59,717 | ₩59,877 | +0.02% | 3.9만 |
| 2026.10.02 | ₩60,197 | ₩60,224 | ₩59,837 | ₩59,890 | -0.51% | 2.9만 |
| 2026.10.01 | ₩59,747 | ₩60,088 | ₩59,731 | ₩60,077 | +0.55% | 2.1만 |
| 2026.09.30 | ₩60,037 | ₩60,037 | ₩59,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,869 |
| -0.28% |
| 3.1만 |
| 2026.09.29 | ₩59,997 | ₩59,997 | ₩59,830 | ₩59,977 | -0.03% | 3.8만 |
|---|
| 2026.09.28 | ₩60,037 | ₩60,117 | ₩59,892 | ₩59,984 | -0.09% | 3.9만 |
|---|
| 2026.09.25 | ₩60,251 | ₩60,337 | ₩60,068 | ₩60,337 | +0.14% | 2.7만 |
|---|
| 2026.09.24 | ₩60,478 | ₩60,491 | ₩60,188 | ₩60,197 | -0.46% | 2.7만 |
|---|
| 2026.09.23 | ₩60,865 | ₩60,865 | ₩60,357 | ₩60,445 | -0.69% | 6.1만 |
|---|
| 2026.09.22 | ₩60,991 | ₩60,998 | ₩60,869 | ₩60,985 | -0.01% | 5.3만 |
|---|
| 2026.09.21 | ₩60,931 | ₩60,965 | ₩60,851 | ₩60,945 | +0.02% | 3.8만 |
|---|
| 2026.09.18 | ₩60,865 | ₩60,865 | ₩60,744 | ₩60,744 | -0.20% | 2.5만 |
|---|
| 2026.09.17 | ₩60,938 | ₩61,018 | ₩60,851 | ₩61,007 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩60,811 | ₩60,905 | ₩60,611 | ₩60,638 | -0.29% | 2.9만 |
|---|
| 2026.09.15 | ₩60,704 | ₩60,731 | ₩60,624 | ₩60,692 | -0.02% | 2.5만 |
|---|
| 2026.09.14 | ₩60,731 | ₩60,865 | ₩60,611 | ₩60,736 | +0.01% | 2.2만 |
|---|
| 2026.09.11 | ₩60,945 | ₩60,965 | ₩60,764 | ₩60,790 | -0.25% | 3.3만 |
|---|
| 2026.09.10 | ₩60,931 | ₩60,978 | ₩60,791 | ₩60,805 | -0.21% | 5.7만 |
|---|
| 2026.09.09 | ₩61,332 | ₩61,405 | ₩61,198 | ₩61,265 | -0.11% | 2.9만 |
|---|
| 2026.09.08 | ₩61,759 | ₩61,812 | ₩61,652 | ₩61,705 | -0.09% | 6.1만 |
|---|
| 2026.09.04 | ₩61,752 | ₩61,839 | ₩61,732 | ₩61,739 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,746 | ₩61,846 | ₩61,719 | ₩61,743 | -0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩61,599 | ₩61,705 | ₩61,559 | ₩61,639 | +0.07% | 2.2만 |
|---|
| 2026.09.01 | ₩61,665 | ₩61,759 | ₩61,572 | ₩61,597 | -0.11% | 4.2만 |
|---|
| 2026.08.31 | ₩61,799 | ₩61,799 | ₩61,692 | ₩61,772 | -0.04% | 2만 |
|---|
| 2026.08.28 | ₩61,972 | ₩62,039 | ₩61,839 | ₩61,839 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩62,039 | ₩62,093 | ₩62,018 | ₩62,073 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩62,079 | ₩62,079 | ₩61,986 | ₩62,039 | -0.06% | 2만 |
|---|
| 2026.08.25 | ₩61,986 | ₩62,130 | ₩61,939 | ₩62,130 | +0.23% | 2.8만 |
|---|
| 2026.08.24 | ₩61,812 | ₩61,906 | ₩61,752 | ₩61,852 | +0.06% | 3.6만 |
|---|
| 2026.08.21 | ₩61,772 | ₩61,799 | ₩61,665 | ₩61,705 | -0.11% | 2.6만 |
|---|
| 2026.08.20 | ₩61,786 | ₩61,846 | ₩61,732 | ₩61,807 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩62,012 | ₩62,012 | ₩61,872 | ₩61,995 | -0.03% | 3.4만 |
|---|
| 2026.08.18 | ₩61,612 | ₩61,759 | ₩61,532 | ₩61,726 | +0.18% | 3.2만 |
|---|
| 2026.08.17 | ₩61,719 | ₩61,792 | ₩61,665 | ₩61,679 | -0.06% | 3.8만 |
|---|
| 2026.08.14 | ₩61,959 | ₩61,959 | ₩61,772 | ₩61,799 | -0.26% | 3.6만 |
|---|
| 2026.08.13 | ₩61,986 | ₩62,049 | ₩61,924 | ₩61,970 | -0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩61,879 | ₩61,879 | ₩61,746 | ₩61,766 | -0.18% | 4.6만 |
|---|
| 2026.08.11 | ₩62,033 | ₩62,093 | ₩61,959 | ₩61,986 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩62,106 | ₩62,106 | ₩61,952 | ₩61,952 | -0.25% | 2만 |
|---|
| 2026.08.07 | ₩62,226 | ₩62,226 | ₩62,133 | ₩62,193 | -0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩62,453 | ₩62,453 | ₩62,006 | ₩62,026 | -0.68% | 2.3만 |
|---|
| 2026.08.05 | ₩62,199 | ₩62,273 | ₩62,159 | ₩62,253 | +0.09% | 5.8만 |
|---|
| 2026.08.04 | ₩62,079 | ₩62,279 | ₩62,079 | ₩62,183 | +0.17% | 3만 |
|---|
| 2026.08.03 | ₩61,919 | ₩62,039 | ₩61,919 | ₩62,012 | +0.15% | 5.7만 |
|---|
| 2026.07.31 | ₩61,866 | ₩61,866 | ₩61,699 | ₩61,771 | -0.15% | 2.2만 |
|---|
| 2026.07.30 | ₩61,946 | ₩61,980 | ₩61,906 | ₩61,914 | -0.05% | 1.5만 |
|---|
| 2026.07.29 | ₩62,079 | ₩62,166 | ₩61,866 | ₩61,887 | -0.31% | 2.4만 |
|---|
| 2026.07.28 | ₩62,066 | ₩62,213 | ₩61,986 | ₩62,119 | +0.09% | 2.3만 |
|---|
| 2026.07.27 | ₩61,932 | ₩61,999 | ₩61,892 | ₩61,975 | +0.07% | 9.7천 |
|---|
| 2026.07.24 | ₩61,906 | ₩61,946 | ₩61,759 | ₩61,812 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩61,759 | ₩61,879 | ₩61,665 | ₩61,800 | +0.07% | 3.2만 |
|---|
| 2026.07.22 | ₩61,932 | ₩61,972 | ₩61,852 | ₩61,899 | -0.05% | 2.7만 |
|---|
| 2026.07.21 | ₩62,039 | ₩62,039 | ₩61,946 | ₩61,972 | -0.11% | 2.4만 |
|---|
| 2026.07.20 | ₩62,213 | ₩62,213 | ₩62,073 | ₩62,075 | -0.22% | 1.3만 |
|---|
| 2026.07.17 | ₩62,293 | ₩62,319 | ₩62,199 | ₩62,199 | -0.15% | 1.9만 |
|---|
| 2026.07.16 | ₩62,159 | ₩62,239 | ₩62,066 | ₩62,206 | +0.08% | 3.9만 |
|---|
| 2026.07.15 | ₩62,239 | ₩62,319 | ₩62,226 | ₩62,293 | +0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,400 | ₩62,492 | ₩62,294 | ₩62,452 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩62,400 | ₩62,426 | ₩62,253 | ₩62,274 | -0.20% | 3.7만 |
|---|
| 2026.07.10 | ₩62,573 | ₩62,573 | ₩62,426 | ₩62,466 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩62,466 | ₩62,640 | ₩62,466 | ₩62,513 | +0.07% | 4.5만 |
|---|
| 2026.07.08 | ₩62,480 | ₩62,480 | ₩62,346 | ₩62,440 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩62,693 | ₩62,747 | ₩62,546 | ₩62,565 | -0.20% | 3.3만 |
|---|
| 2026.07.06 | ₩62,747 | ₩62,864 | ₩62,720 | ₩62,860 | +0.18% | 1.8만 |
|---|
| 2026.07.02 | ₩62,827 | ₩62,840 | ₩62,733 | ₩62,787 | -0.06% | 2.5만 |
|---|
| 2026.07.01 | ₩62,653 | ₩62,813 | ₩62,653 | ₩62,713 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩62,960 | ₩63,000 | ₩62,787 | ₩62,787 | -0.28% | 2.7만 |
|---|
| 2026.06.29 | ₩62,947 | ₩63,107 | ₩62,947 | ₩63,086 | +0.22% | 3.1만 |
|---|
| 2026.06.26 | ₩62,893 | ₩63,080 | ₩62,893 | ₩62,987 | +0.15% | 1.6만 |
|---|
| 2026.06.25 | ₩63,027 | ₩63,094 | ₩62,907 | ₩62,947 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩62,773 | ₩62,920 | ₩62,773 | ₩62,873 | +0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩62,560 | ₩62,760 | ₩62,560 | ₩62,600 | +0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩62,560 | ₩62,640 | ₩62,546 | ₩62,600 | +0.06% | 3.6만 |
|---|
| 2026.06.18 | ₩62,800 | ₩62,887 | ₩62,640 | ₩62,724 | -0.12% | 3.3만 |
|---|
| 2026.06.17 | ₩62,760 | ₩62,813 | ₩62,533 | ₩62,533 | -0.36% | 3.2만 |
|---|
| 2026.06.16 | ₩62,733 | ₩62,827 | ₩62,600 | ₩62,720 | -0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩62,720 | ₩62,767 | ₩62,633 | ₩62,667 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩62,573 | ₩62,626 | ₩62,493 | ₩62,600 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩62,199 | ₩62,787 | ₩62,186 | ₩62,693 | +0.79% | 6.5만 |
|---|
| 2026.06.10 | ₩62,239 | ₩62,346 | ₩62,079 | ₩62,079 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩62,600 | ₩62,853 | ₩62,306 | ₩62,546 | -0.09% | 4.2만 |
|---|
| 2026.06.08 | ₩62,626 | ₩62,773 | ₩62,480 | ₩62,480 | -0.23% | 2.9만 |
|---|
| 2026.06.05 | ₩62,667 | ₩62,707 | ₩62,493 | ₩62,493 | -0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩62,893 | ₩62,987 | ₩62,880 | ₩62,880 | -0.02% | 3만 |
|---|
| 2026.06.03 | ₩62,773 | ₩62,827 | ₩62,713 | ₩62,773 | 0.00% | 3.2만 |
|---|
| 2026.06.02 | ₩63,080 | ₩63,080 | ₩62,880 | ₩62,907 | -0.28% | 2.1만 |
|---|
| 2026.06.01 | ₩62,867 | ₩62,960 | ₩62,733 | ₩62,920 | +0.08% | 2.7만 |
|---|
| 2026.05.29 | ₩62,840 | ₩62,987 | ₩62,840 | ₩62,947 | +0.17% | 4.9만 |
|---|
| 2026.05.28 | ₩62,760 | ₩62,907 | ₩62,735 | ₩62,880 | +0.19% | 1.5만 |
|---|
| 2026.05.27 | ₩62,767 | ₩62,800 | ₩62,720 | ₩62,743 | -0.04% | 2.8만 |
|---|
| 2026.05.26 | ₩62,733 | ₩62,747 | ₩62,640 | ₩62,720 | -0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩62,546 | ₩62,546 | ₩62,346 | ₩62,506 | -0.06% | 5.8만 |
|---|
| 2026.05.21 | ₩62,199 | ₩62,466 | ₩62,146 | ₩62,434 | +0.38% | 3.6만 |
|---|
| 2026.05.20 | ₩62,026 | ₩62,386 | ₩62,012 | ₩62,369 | +0.55% | 4만 |
|---|
| 2026.05.19 | ₩61,999 | ₩62,039 | ₩61,839 | ₩61,932 | -0.11% | 6.8만 |
|---|
| 2026.05.18 | ₩62,306 | ₩62,373 | ₩62,012 | ₩62,139 | -0.27% | 2.7만 |
|---|
| 2026.05.15 | ₩62,426 | ₩62,426 | ₩62,199 | ₩62,262 | -0.26% | 6.9만 |
|---|
| 2026.05.14 | ₩62,733 | ₩62,800 | ₩62,600 | ₩62,626 | -0.17% | 1.5만 |
|---|
| 2026.05.13 | ₩62,640 | ₩62,680 | ₩62,546 | ₩62,656 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩62,960 | ₩63,000 | ₩62,907 | ₩62,907 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩63,267 | ₩63,267 | ₩63,094 | ₩63,120 | -0.23% | 4.4만 |
|---|
| 2026.05.08 | ₩63,174 | ₩63,374 | ₩63,174 | ₩63,279 | +0.17% | 1.8만 |
|---|
| 2026.05.07 | ₩63,294 | ₩63,334 | ₩63,080 | ₩63,092 | -0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩63,220 | ₩63,280 | ₩63,160 | ₩63,259 | +0.06% | 2.8만 |
|---|
| 2026.05.05 | ₩62,947 | ₩63,040 | ₩62,907 | ₩62,990 | +0.07% | 2.4만 |
|---|
| 2026.05.04 | ₩62,960 | ₩63,000 | ₩62,760 | ₩62,853 | -0.17% | 3.4만 |
|---|
| 2026.05.01 | ₩63,014 | ₩63,200 | ₩63,014 | ₩63,072 | +0.09% | 2.2만 |
|---|
| 2026.04.30 | ₩62,987 | ₩63,040 | ₩62,947 | ₩62,971 | -0.03% | 1.7만 |
|---|
| 2026.04.29 | ₩63,014 | ₩63,014 | ₩62,853 | ₩62,900 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩63,214 | ₩63,214 | ₩63,054 | ₩63,146 | -0.11% | 2.7만 |
|---|
| 2026.04.27 | ₩63,214 | ₩63,267 | ₩63,134 | ₩63,160 | -0.08% | 1.8만 |
|---|
| 2026.04.24 | ₩63,120 | ₩63,401 | ₩63,120 | ₩63,294 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩63,242 | ₩63,294 | ₩62,987 | ₩63,067 | -0.28% | 1.5만 |
|---|
| 2026.04.22 | ₩63,240 | ₩63,287 | ₩63,160 | ₩63,160 | -0.13% | 2.5만 |
|---|
| 2026.04.21 | ₩63,307 | ₩63,334 | ₩63,114 | ₩63,134 | -0.27% | 2.4만 |
|---|
| 2026.04.20 | ₩63,374 | ₩63,382 | ₩63,200 | ₩63,294 | -0.13% | 2.2만 |
|---|
| 2026.04.17 | ₩63,401 | ₩63,474 | ₩63,334 | ₩63,387 | -0.02% | 4.3만 |
|---|
| 2026.04.16 | ₩63,307 | ₩63,307 | ₩63,080 | ₩63,087 | -0.35% | 3.3만 |
|---|
| 2026.04.15 | ₩63,267 | ₩63,267 | ₩63,174 | ₩63,174 | -0.15% | 2.6만 |
|---|
| 2026.04.14 | ₩63,481 | ₩63,614 | ₩63,442 | ₩63,601 | +0.19% | 2.9만 |
|---|
| 2026.04.13 | ₩63,294 | ₩63,401 | ₩63,240 | ₩63,347 | +0.08% | 1.8만 |
|---|
| 2026.04.10 | ₩63,374 | ₩63,387 | ₩63,254 | ₩63,307 | -0.11% | 3.1만 |
|---|
| 2026.04.09 | ₩63,267 | ₩63,454 | ₩63,227 | ₩63,354 | +0.14% | 2.5만 |
|---|
| 2026.04.08 | ₩63,467 | ₩63,475 | ₩63,194 | ₩63,280 | -0.29% | 2.8만 |
|---|
| 2026.04.07 | ₩63,040 | ₩63,080 | ₩62,787 | ₩63,040 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩63,134 | ₩63,134 | ₩63,000 | ₩63,063 | -0.11% | 2.9만 |
|---|
| 2026.04.02 | ₩62,880 | ₩63,147 | ₩62,880 | ₩63,108 | +0.36% | 3.5만 |
|---|
| 2026.04.01 | ₩62,947 | ₩63,080 | ₩62,933 | ₩62,953 | +0.01% | 2.8만 |
|---|
| 2026.03.31 | ₩62,880 | ₩63,014 | ₩62,799 | ₩62,999 | +0.19% | 1.9만 |
|---|
| 2026.03.30 | ₩62,626 | ₩62,667 | ₩62,520 | ₩62,546 | -0.13% | 2만 |
|---|
| 2026.03.27 | ₩62,159 | ₩62,293 | ₩62,079 | ₩62,159 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩62,667 | ₩62,667 | ₩62,293 | ₩62,349 | -0.51% | 3.5만 |
|---|
| 2026.03.25 | ₩62,780 | ₩62,815 | ₩62,653 | ₩62,767 | -0.02% | 2.1만 |
|---|
| 2026.03.24 | ₩62,546 | ₩62,680 | ₩62,293 | ₩62,493 | -0.09% | 1.6만 |
|---|
| 2026.03.23 | ₩62,560 | ₩62,833 | ₩62,560 | ₩62,709 | +0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩62,606 | ₩62,606 | ₩62,293 | ₩62,385 | -0.35% | 8.9천 |
|---|
| 2026.03.19 | ₩62,733 | ₩63,000 | ₩62,733 | ₩62,944 | +0.34% | 1.1만 |
|---|
| 2026.03.18 | ₩63,067 | ₩63,094 | ₩62,840 | ₩62,840 | -0.36% | 2.3만 |
|---|
| 2026.03.17 | ₩63,107 | ₩63,187 | ₩63,107 | ₩63,187 | +0.13% | 1.6만 |
|---|
| 2026.03.16 | ₩62,947 | ₩62,979 | ₩62,880 | ₩62,953 | +0.01% | 2.8만 |
|---|
| 2026.03.13 | ₩62,880 | ₩62,892 | ₩62,626 | ₩62,675 | -0.33% | 5.6만 |
|---|
| 2026.03.12 | ₩62,867 | ₩62,907 | ₩62,667 | ₩62,733 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩63,134 | ₩63,160 | ₩62,987 | ₩63,036 | -0.15% | 4.5만 |
|---|
| 2026.03.10 | ₩63,841 | ₩63,868 | ₩63,561 | ₩63,581 | -0.41% | 1.7만 |
|---|
| 2026.03.09 | ₩63,374 | ₩63,748 | ₩63,314 | ₩63,694 | +0.51% | 2.8만 |
|---|
| 2026.03.06 | ₩63,507 | ₩63,721 | ₩63,347 | ₩63,554 | +0.07% | 3.1만 |
|---|
| 2026.03.05 | ₩63,668 | ₩63,721 | ₩63,541 | ₩63,641 | -0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩63,880 | ₩63,935 | ₩63,808 | ₩63,866 | -0.02% | 2.5만 |
|---|
| 2026.03.03 | ₩63,734 | ₩63,988 | ₩63,547 | ₩63,874 | +0.22% | 3.3만 |
|---|
| 2026.03.02 | ₩64,055 | ₩64,055 | ₩63,893 | ₩63,999 | -0.09% | 3만 |
|---|
| 2026.02.27 | ₩64,201 | ₩64,242 | ₩64,095 | ₩64,226 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩64,015 | ₩64,228 | ₩64,015 | ₩64,121 | +0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩63,988 | ₩64,068 | ₩63,988 | ₩64,019 | +0.05% | 8.6천 |
|---|
| 2026.02.24 | ₩63,941 | ₩64,068 | ₩63,881 | ₩63,997 | +0.09% | 1.9만 |
|---|
| 2026.02.23 | ₩63,921 | ₩64,028 | ₩63,894 | ₩63,963 | +0.06% | 4.5만 |
|---|
| 2026.02.20 | ₩63,854 | ₩63,908 | ₩63,801 | ₩63,894 | +0.06% | 5만 |
|---|
| 2026.02.19 | ₩63,761 | ₩63,921 | ₩63,745 | ₩63,834 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩63,908 | ₩63,908 | ₩63,801 | ₩63,834 | -0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩63,948 | ₩64,001 | ₩63,788 | ₩63,908 | -0.06% | 1.8만 |
|---|
| 2026.02.13 | ₩63,761 | ₩63,854 | ₩63,734 | ₩63,814 | +0.08% | 1만 |
|---|
| 2026.02.12 | ₩63,494 | ₩63,788 | ₩63,494 | ₩63,650 | +0.25% | 2만 |
|---|
| 2026.02.11 | ₩63,561 | ₩63,561 | ₩63,357 | ₩63,414 | -0.23% | 2.9만 |
|---|
| 2026.02.10 | ₩63,774 | ₩63,828 | ₩63,657 | ₩63,824 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩63,521 | ₩63,641 | ₩63,521 | ₩63,628 | +0.17% | 2만 |
|---|
| 2026.02.06 | ₩63,574 | ₩63,587 | ₩63,507 | ₩63,581 | +0.01% | 1.7만 |
|---|
| 2026.02.05 | ₩63,401 | ₩63,547 | ₩63,334 | ₩63,547 | +0.23% | 4.2만 |
|---|
| 2026.02.04 | ₩63,240 | ₩63,321 | ₩63,240 | ₩63,294 | +0.08% | 7만 |
|---|
| 2026.02.03 | ₩63,294 | ₩63,467 | ₩63,227 | ₩63,307 | +0.02% | 1.3만 |
|---|
| 2026.02.02 | ₩63,401 | ₩63,427 | ₩63,294 | ₩63,347 | -0.08% | 2만 |
|---|
| 2026.01.30 | ₩63,361 | ₩63,481 | ₩63,361 | ₩63,415 | +0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩63,294 | ₩63,454 | ₩63,246 | ₩63,421 | +0.20% | 1.8만 |
|---|
| 2026.01.28 | ₩63,374 | ₩63,374 | ₩63,267 | ₩63,267 | -0.17% | 3.8만 |
|---|
| 2026.01.27 | ₩63,401 | ₩63,507 | ₩63,267 | ₩63,334 | -0.11% | 2.7만 |
|---|
| 2026.01.26 | ₩63,427 | ₩63,481 | ₩63,399 | ₩63,467 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩63,321 | ₩63,386 | ₩63,280 | ₩63,354 | +0.05% | 1.2만 |
|---|
| 2026.01.22 | ₩63,184 | ₩63,347 | ₩63,184 | ₩63,301 | +0.18% | 1.7만 |
|---|
| 2026.01.21 | ₩63,107 | ₩63,254 | ₩63,052 | ₩63,222 | +0.18% | 2.3만 |
|---|
| 2026.01.20 | ₩63,187 | ₩63,187 | ₩62,974 | ₩62,994 | -0.31% | 2.9만 |
|---|
| 2026.01.16 | ₩63,401 | ₩63,427 | ₩63,361 | ₩63,367 | -0.05% | 3.3만 |
|---|
| 2026.01.15 | ₩63,547 | ₩63,547 | ₩63,321 | ₩63,441 | -0.17% | 3만 |
|---|
| 2026.01.14 | ₩63,427 | ₩63,521 | ₩63,415 | ₩63,481 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩63,721 | ₩63,721 | ₩63,628 | ₩63,668 | -0.08% | 1.9만 |
|---|
| 2026.01.12 | ₩63,574 | ₩63,761 | ₩63,574 | ₩63,641 | +0.10% | 3.6만 |
|---|
| 2026.01.09 | ₩63,587 | ₩63,721 | ₩63,546 | ₩63,708 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩63,668 | ₩63,668 | ₩63,505 | ₩63,574 | -0.15% | 1.9만 |
|---|
| 2026.01.07 | ₩63,628 | ₩63,721 | ₩63,561 | ₩63,668 | +0.06% | 1.8만 |
|---|
| 2026.01.06 | ₩63,521 | ₩63,587 | ₩63,507 | ₩63,575 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩63,534 | ₩63,601 | ₩63,481 | ₩63,577 | +0.07% | 1.9만 |
|---|
| 2026.01.02 | ₩63,534 | ₩63,534 | ₩63,467 | ₩63,467 | -0.11% | 1.6만 |
|---|
| 2025.12.31 | ₩63,600 | ₩63,628 | ₩63,467 | ₩63,481 | -0.19% | 2.5만 |
|---|
| 2025.12.30 | ₩63,574 | ₩63,668 | ₩63,547 | ₩63,668 | +0.15% | 2.2만 |
|---|
| 2025.12.29 | ₩63,654 | ₩63,948 | ₩63,601 | ₩63,708 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩63,601 | ₩63,688 | ₩63,521 | ₩63,601 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩63,461 | ₩63,654 | ₩63,454 | ₩63,561 | +0.16% | 2.3만 |
|---|
| 2025.12.23 | ₩63,591 | ₩63,788 | ₩63,591 | ₩63,748 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩63,721 | ₩63,801 | ₩63,694 | ₩63,761 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩63,801 | ₩63,801 | ₩63,730 | ₩63,734 | -0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩63,828 | ₩63,848 | ₩63,761 | ₩63,834 | +0.01% | 2만 |
|---|
| 2025.12.17 | ₩63,654 | ₩63,681 | ₩63,574 | ₩63,642 | -0.02% | 2.6만 |
|---|
| 2025.12.16 | ₩63,587 | ₩63,694 | ₩63,534 | ₩63,641 | +0.08% | 1.1만 |
|---|
| 2025.12.15 | ₩63,628 | ₩63,668 | ₩63,534 | ₩63,558 | -0.11% | 1.8만 |
|---|
| 2025.12.12 | ₩63,694 | ₩63,694 | ₩63,427 | ₩63,454 | -0.38% | 1.4만 |
|---|
| 2025.12.11 | ₩63,961 | ₩63,961 | ₩63,654 | ₩63,689 | -0.43% | 1.8만 |
|---|
| 2025.12.10 | ₩63,601 | ₩63,708 | ₩63,427 | ₩63,681 | +0.13% | 1.3만 |
|---|
| 2025.12.09 | ₩63,961 | ₩63,961 | ₩63,467 | ₩63,513 | -0.70% | 2.7만 |
|---|
| 2025.12.08 | ₩63,654 | ₩63,654 | ₩63,453 | ₩63,521 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩63,681 | ₩63,721 | ₩63,574 | ₩63,608 | -0.12% | 1.6만 |
|---|
| 2025.12.04 | ₩63,948 | ₩63,948 | ₩63,614 | ₩63,693 | -0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩63,801 | ₩63,841 | ₩63,734 | ₩63,830 | +0.05% | 1.5만 |
|---|
| 2025.12.02 | ₩63,668 | ₩63,748 | ₩63,654 | ₩63,733 | +0.10% | 6.3천 |
|---|
| 2025.12.01 | ₩63,641 | ₩63,668 | ₩63,574 | ₩63,634 | -0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩64,041 | ₩64,041 | ₩63,814 | ₩63,902 | -0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩63,833 | ₩64,081 | ₩63,786 | ₩63,983 | +0.23% | 9.3천 |
|---|
| 2025.11.25 | ₩64,108 | ₩64,242 | ₩64,028 | ₩64,188 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩64,095 | ₩64,095 | ₩63,975 | ₩64,055 | -0.06% | 1.1만 |
|---|
| 2025.11.21 | ₩63,828 | ₩63,894 | ₩63,748 | ₩63,868 | +0.06% | 1.5만 |
|---|
| 2025.11.20 | ₩63,802 | ₩63,841 | ₩63,614 | ₩63,648 | -0.24% | 1.7만 |
|---|
| 2025.11.19 | ₩63,734 | ₩63,761 | ₩63,601 | ₩63,641 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩63,814 | ₩63,814 | ₩63,587 | ₩63,678 | -0.21% | 1.7만 |
|---|
| 2025.11.17 | ₩63,828 | ₩63,828 | ₩63,614 | ₩63,642 | -0.29% | 1.3만 |
|---|
| 2025.11.14 | ₩63,935 | ₩63,935 | ₩63,654 | ₩63,672 | -0.41% | 1.2만 |
|---|
| 2025.11.13 | ₩63,868 | ₩63,868 | ₩63,668 | ₩63,724 | -0.23% | 2.6만 |
|---|
| 2025.11.12 | ₩64,028 | ₩64,028 | ₩63,908 | ₩63,941 | -0.14% | 3.8만 |
|---|
| 2025.11.11 | ₩63,935 | ₩64,028 | ₩63,868 | ₩63,947 | +0.02% | 1.7만 |
|---|
| 2025.11.10 | ₩63,761 | ₩63,828 | ₩63,694 | ₩63,788 | +0.04% | 1만 |
|---|
| 2025.11.07 | ₩63,668 | ₩63,788 | ₩63,661 | ₩63,728 | +0.09% | 7천 |
|---|
| 2025.11.06 | ₩63,694 | ₩63,828 | ₩63,641 | ₩63,761 | +0.10% | 2.3만 |
|---|
| 2025.11.05 | ₩63,708 | ₩63,708 | ₩63,521 | ₩63,567 | -0.22% | 2만 |
|---|
| 2025.11.04 | ₩63,694 | ₩63,786 | ₩63,628 | ₩63,714 | +0.03% | 4.3만 |
|---|
| 2025.11.03 | ₩63,681 | ₩63,694 | ₩63,628 | ₩63,681 | 0.00% | 1만 |
|---|
| 2025.10.31 | ₩63,801 | ₩63,868 | ₩63,721 | ₩63,754 | -0.07% | 2.2만 |
|---|
| 2025.10.30 | ₩63,681 | ₩63,853 | ₩63,547 | ₩63,810 | +0.20% | 3.7만 |
|---|
| 2025.10.29 | ₩64,215 | ₩64,215 | ₩63,868 | ₩63,908 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩64,322 | ₩64,322 | ₩64,109 | ₩64,208 | -0.18% | 2.3만 |
|---|
| 2025.10.27 | ₩64,148 | ₩64,669 | ₩64,021 | ₩64,322 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩64,161 | ₩64,161 | ₩63,961 | ₩64,140 | -0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩64,067 | ₩64,095 | ₩63,975 | ₩64,016 | -0.08% | 2.4만 |
|---|
| 2025.10.22 | ₩64,135 | ₩64,148 | ₩64,055 | ₩64,115 | -0.03% | 2.5만 |
|---|
| 2025.10.21 | ₩64,428 | ₩64,508 | ₩64,402 | ₩64,464 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩64,442 | ₩64,442 | ₩64,308 | ₩64,368 | -0.11% | 1만 |
|---|
| 2025.10.17 | ₩64,188 | ₩64,267 | ₩64,108 | ₩64,235 | +0.07% | 1.5만 |
|---|
| 2025.10.16 | ₩64,095 | ₩64,266 | ₩64,075 | ₩64,248 | +0.24% | 2.2만 |
|---|
| 2025.10.15 | ₩64,168 | ₩64,228 | ₩64,001 | ₩64,049 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩63,935 | ₩64,133 | ₩63,908 | ₩64,080 | +0.23% | 9.6천 |
|---|
| 2025.10.13 | ₩63,908 | ₩64,028 | ₩63,841 | ₩63,881 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩63,881 | ₩63,931 | ₩63,753 | ₩63,761 | -0.19% | 9.1천 |
|---|