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 | ₩60,225 | ₩60,292 | ₩60,185 | ₩60,290 | +0.11% | 1.8만 |
| 2026.10.08 | ₩60,012 | ₩60,265 | ₩59,985 | ₩60,231 | +0.37% | 2.8만 |
| 2026.10.07 | ₩59,784 | ₩60,118 | ₩59,784 | ₩60,078 | +0.49% | 2.1만 |
| 2026.10.06 | ₩60,012 | ₩60,132 | ₩59,985 | ₩60,080 | +0.11% | 2.5만 |
| 2026.10.05 | ₩59,945 | ₩59,985 | ₩59,798 | ₩59,958 | +0.02% | 3.9만 |
| 2026.10.02 | ₩60,279 | ₩60,306 | ₩59,918 | ₩59,971 | -0.51% | 2.9만 |
| 2026.10.01 | ₩59,828 | ₩60,169 | ₩59,812 | ₩60,159 | +0.55% | 2.1만 |
| 2026.09.30 | ₩60,118 | ₩60,118 | ₩59,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,950 |
| -0.28% |
| 3.1만 |
| 2026.09.29 | ₩60,078 | ₩60,078 | ₩59,911 | ₩60,058 | -0.03% | 3.8만 |
|---|
| 2026.09.28 | ₩60,118 | ₩60,199 | ₩59,973 | ₩60,065 | -0.09% | 3.9만 |
|---|
| 2026.09.25 | ₩60,332 | ₩60,419 | ₩60,149 | ₩60,419 | +0.14% | 2.7만 |
|---|
| 2026.09.24 | ₩60,560 | ₩60,573 | ₩60,269 | ₩60,279 | -0.46% | 2.7만 |
|---|
| 2026.09.23 | ₩60,947 | ₩60,947 | ₩60,439 | ₩60,527 | -0.69% | 6.1만 |
|---|
| 2026.09.22 | ₩61,074 | ₩61,081 | ₩60,951 | ₩61,067 | -0.01% | 5.3만 |
|---|
| 2026.09.21 | ₩61,014 | ₩61,047 | ₩60,934 | ₩61,027 | +0.02% | 3.8만 |
|---|
| 2026.09.18 | ₩60,947 | ₩60,947 | ₩60,827 | ₩60,827 | -0.20% | 2.5만 |
|---|
| 2026.09.17 | ₩61,021 | ₩61,101 | ₩60,934 | ₩61,090 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩60,894 | ₩60,987 | ₩60,693 | ₩60,720 | -0.29% | 2.9만 |
|---|
| 2026.09.15 | ₩60,787 | ₩60,813 | ₩60,707 | ₩60,775 | -0.02% | 2.5만 |
|---|
| 2026.09.14 | ₩60,813 | ₩60,947 | ₩60,693 | ₩60,819 | +0.01% | 2.2만 |
|---|
| 2026.09.11 | ₩61,027 | ₩61,047 | ₩60,847 | ₩60,872 | -0.25% | 3.3만 |
|---|
| 2026.09.10 | ₩61,014 | ₩61,061 | ₩60,874 | ₩60,887 | -0.21% | 5.7만 |
|---|
| 2026.09.09 | ₩61,415 | ₩61,488 | ₩61,281 | ₩61,348 | -0.11% | 2.9만 |
|---|
| 2026.09.08 | ₩61,843 | ₩61,896 | ₩61,736 | ₩61,789 | -0.09% | 6.1만 |
|---|
| 2026.09.04 | ₩61,836 | ₩61,923 | ₩61,816 | ₩61,823 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,829 | ₩61,930 | ₩61,803 | ₩61,827 | -0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩61,682 | ₩61,789 | ₩61,642 | ₩61,722 | +0.07% | 2.2만 |
|---|
| 2026.09.01 | ₩61,749 | ₩61,843 | ₩61,656 | ₩61,681 | -0.11% | 4.2만 |
|---|
| 2026.08.31 | ₩61,883 | ₩61,883 | ₩61,776 | ₩61,856 | -0.04% | 2만 |
|---|
| 2026.08.28 | ₩62,056 | ₩62,123 | ₩61,923 | ₩61,923 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩62,123 | ₩62,177 | ₩62,102 | ₩62,157 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩62,163 | ₩62,163 | ₩62,070 | ₩62,123 | -0.06% | 2만 |
|---|
| 2026.08.25 | ₩62,070 | ₩62,214 | ₩62,023 | ₩62,214 | +0.23% | 2.8만 |
|---|
| 2026.08.24 | ₩61,896 | ₩61,990 | ₩61,836 | ₩61,936 | +0.06% | 3.6만 |
|---|
| 2026.08.21 | ₩61,856 | ₩61,883 | ₩61,749 | ₩61,789 | -0.11% | 2.6만 |
|---|
| 2026.08.20 | ₩61,869 | ₩61,930 | ₩61,816 | ₩61,891 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩62,097 | ₩62,097 | ₩61,956 | ₩62,079 | -0.03% | 3.4만 |
|---|
| 2026.08.18 | ₩61,696 | ₩61,843 | ₩61,615 | ₩61,809 | +0.18% | 3.2만 |
|---|
| 2026.08.17 | ₩61,803 | ₩61,876 | ₩61,749 | ₩61,762 | -0.06% | 3.8만 |
|---|
| 2026.08.14 | ₩62,043 | ₩62,043 | ₩61,856 | ₩61,883 | -0.26% | 3.6만 |
|---|
| 2026.08.13 | ₩62,070 | ₩62,133 | ₩62,008 | ₩62,054 | -0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩61,963 | ₩61,963 | ₩61,829 | ₩61,849 | -0.18% | 4.6만 |
|---|
| 2026.08.11 | ₩62,117 | ₩62,177 | ₩62,043 | ₩62,070 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩62,190 | ₩62,190 | ₩62,036 | ₩62,036 | -0.25% | 2만 |
|---|
| 2026.08.07 | ₩62,310 | ₩62,310 | ₩62,217 | ₩62,277 | -0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩62,538 | ₩62,538 | ₩62,090 | ₩62,110 | -0.68% | 2.3만 |
|---|
| 2026.08.05 | ₩62,284 | ₩62,357 | ₩62,244 | ₩62,337 | +0.09% | 5.8만 |
|---|
| 2026.08.04 | ₩62,163 | ₩62,364 | ₩62,163 | ₩62,268 | +0.17% | 3만 |
|---|
| 2026.08.03 | ₩62,003 | ₩62,123 | ₩62,003 | ₩62,097 | +0.15% | 5.7만 |
|---|
| 2026.07.31 | ₩61,950 | ₩61,950 | ₩61,782 | ₩61,855 | -0.15% | 2.2만 |
|---|
| 2026.07.30 | ₩62,030 | ₩62,065 | ₩61,990 | ₩61,998 | -0.05% | 1.5만 |
|---|
| 2026.07.29 | ₩62,163 | ₩62,250 | ₩61,950 | ₩61,971 | -0.31% | 2.4만 |
|---|
| 2026.07.28 | ₩62,150 | ₩62,297 | ₩62,070 | ₩62,204 | +0.09% | 2.3만 |
|---|
| 2026.07.27 | ₩62,016 | ₩62,083 | ₩61,976 | ₩62,059 | +0.07% | 9.7천 |
|---|
| 2026.07.24 | ₩61,990 | ₩62,030 | ₩61,843 | ₩61,896 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩61,843 | ₩61,963 | ₩61,749 | ₩61,884 | +0.07% | 3.2만 |
|---|
| 2026.07.22 | ₩62,016 | ₩62,056 | ₩61,936 | ₩61,983 | -0.05% | 2.7만 |
|---|
| 2026.07.21 | ₩62,123 | ₩62,123 | ₩62,030 | ₩62,056 | -0.11% | 2.4만 |
|---|
| 2026.07.20 | ₩62,297 | ₩62,297 | ₩62,157 | ₩62,159 | -0.22% | 1.3만 |
|---|
| 2026.07.17 | ₩62,377 | ₩62,404 | ₩62,284 | ₩62,284 | -0.15% | 1.9만 |
|---|
| 2026.07.16 | ₩62,244 | ₩62,324 | ₩62,150 | ₩62,290 | +0.08% | 3.9만 |
|---|
| 2026.07.15 | ₩62,324 | ₩62,404 | ₩62,310 | ₩62,377 | +0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,484 | ₩62,576 | ₩62,379 | ₩62,536 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩62,484 | ₩62,511 | ₩62,337 | ₩62,359 | -0.20% | 3.7만 |
|---|
| 2026.07.10 | ₩62,658 | ₩62,658 | ₩62,511 | ₩62,551 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩62,551 | ₩62,725 | ₩62,551 | ₩62,598 | +0.07% | 4.5만 |
|---|
| 2026.07.08 | ₩62,564 | ₩62,564 | ₩62,431 | ₩62,524 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩62,778 | ₩62,832 | ₩62,631 | ₩62,650 | -0.20% | 3.3만 |
|---|
| 2026.07.06 | ₩62,832 | ₩62,949 | ₩62,805 | ₩62,945 | +0.18% | 1.8만 |
|---|
| 2026.07.02 | ₩62,912 | ₩62,925 | ₩62,818 | ₩62,872 | -0.06% | 2.5만 |
|---|
| 2026.07.01 | ₩62,738 | ₩62,899 | ₩62,738 | ₩62,798 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩63,046 | ₩63,086 | ₩62,872 | ₩62,872 | -0.28% | 2.7만 |
|---|
| 2026.06.29 | ₩63,032 | ₩63,193 | ₩63,032 | ₩63,171 | +0.22% | 3.1만 |
|---|
| 2026.06.26 | ₩62,979 | ₩63,166 | ₩62,979 | ₩63,072 | +0.15% | 1.6만 |
|---|
| 2026.06.25 | ₩63,112 | ₩63,179 | ₩62,992 | ₩63,032 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩62,858 | ₩63,005 | ₩62,858 | ₩62,959 | +0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩62,645 | ₩62,845 | ₩62,645 | ₩62,685 | +0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩62,645 | ₩62,725 | ₩62,631 | ₩62,685 | +0.06% | 3.6만 |
|---|
| 2026.06.18 | ₩62,885 | ₩62,972 | ₩62,725 | ₩62,809 | -0.12% | 3.3만 |
|---|
| 2026.06.17 | ₩62,845 | ₩62,899 | ₩62,618 | ₩62,618 | -0.36% | 3.2만 |
|---|
| 2026.06.16 | ₩62,818 | ₩62,912 | ₩62,685 | ₩62,805 | -0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩62,805 | ₩62,852 | ₩62,718 | ₩62,751 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩62,658 | ₩62,711 | ₩62,578 | ₩62,685 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩62,284 | ₩62,872 | ₩62,270 | ₩62,778 | +0.79% | 6.5만 |
|---|
| 2026.06.10 | ₩62,324 | ₩62,431 | ₩62,163 | ₩62,163 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩62,685 | ₩62,939 | ₩62,391 | ₩62,631 | -0.09% | 4.2만 |
|---|
| 2026.06.08 | ₩62,711 | ₩62,858 | ₩62,564 | ₩62,564 | -0.23% | 2.9만 |
|---|
| 2026.06.05 | ₩62,751 | ₩62,792 | ₩62,578 | ₩62,578 | -0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩62,979 | ₩63,072 | ₩62,965 | ₩62,965 | -0.02% | 3만 |
|---|
| 2026.06.03 | ₩62,858 | ₩62,912 | ₩62,798 | ₩62,858 | 0.00% | 3.2만 |
|---|
| 2026.06.02 | ₩63,166 | ₩63,166 | ₩62,965 | ₩62,992 | -0.28% | 2.1만 |
|---|
| 2026.06.01 | ₩62,952 | ₩63,046 | ₩62,818 | ₩63,005 | +0.08% | 2.7만 |
|---|
| 2026.05.29 | ₩62,925 | ₩63,072 | ₩62,925 | ₩63,032 | +0.17% | 4.9만 |
|---|
| 2026.05.28 | ₩62,845 | ₩62,992 | ₩62,820 | ₩62,965 | +0.19% | 1.5만 |
|---|
| 2026.05.27 | ₩62,852 | ₩62,885 | ₩62,805 | ₩62,828 | -0.04% | 2.8만 |
|---|
| 2026.05.26 | ₩62,818 | ₩62,832 | ₩62,725 | ₩62,805 | -0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩62,631 | ₩62,631 | ₩62,431 | ₩62,591 | -0.06% | 5.8만 |
|---|
| 2026.05.21 | ₩62,284 | ₩62,551 | ₩62,230 | ₩62,519 | +0.38% | 3.6만 |
|---|
| 2026.05.20 | ₩62,110 | ₩62,471 | ₩62,097 | ₩62,453 | +0.55% | 4만 |
|---|
| 2026.05.19 | ₩62,083 | ₩62,123 | ₩61,923 | ₩62,016 | -0.11% | 6.8만 |
|---|
| 2026.05.18 | ₩62,391 | ₩62,457 | ₩62,097 | ₩62,224 | -0.27% | 2.7만 |
|---|
| 2026.05.15 | ₩62,511 | ₩62,511 | ₩62,284 | ₩62,347 | -0.26% | 6.9만 |
|---|
| 2026.05.14 | ₩62,818 | ₩62,885 | ₩62,685 | ₩62,711 | -0.17% | 1.5만 |
|---|
| 2026.05.13 | ₩62,725 | ₩62,765 | ₩62,631 | ₩62,741 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩63,046 | ₩63,086 | ₩62,992 | ₩62,992 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩63,353 | ₩63,353 | ₩63,179 | ₩63,206 | -0.23% | 4.4만 |
|---|
| 2026.05.08 | ₩63,259 | ₩63,460 | ₩63,259 | ₩63,365 | +0.17% | 1.8만 |
|---|
| 2026.05.07 | ₩63,380 | ₩63,420 | ₩63,166 | ₩63,178 | -0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩63,306 | ₩63,366 | ₩63,246 | ₩63,345 | +0.06% | 2.8만 |
|---|
| 2026.05.05 | ₩63,032 | ₩63,126 | ₩62,992 | ₩63,075 | +0.07% | 2.4만 |
|---|
| 2026.05.04 | ₩63,046 | ₩63,086 | ₩62,845 | ₩62,939 | -0.17% | 3.4만 |
|---|
| 2026.05.01 | ₩63,099 | ₩63,286 | ₩63,099 | ₩63,158 | +0.09% | 2.2만 |
|---|
| 2026.04.30 | ₩63,072 | ₩63,126 | ₩63,032 | ₩63,056 | -0.03% | 1.7만 |
|---|
| 2026.04.29 | ₩63,099 | ₩63,099 | ₩62,939 | ₩62,985 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩63,299 | ₩63,299 | ₩63,139 | ₩63,231 | -0.11% | 2.7만 |
|---|
| 2026.04.27 | ₩63,299 | ₩63,353 | ₩63,219 | ₩63,246 | -0.08% | 1.8만 |
|---|
| 2026.04.24 | ₩63,206 | ₩63,487 | ₩63,206 | ₩63,380 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩63,328 | ₩63,380 | ₩63,072 | ₩63,152 | -0.28% | 1.5만 |
|---|
| 2026.04.22 | ₩63,326 | ₩63,373 | ₩63,246 | ₩63,246 | -0.13% | 2.5만 |
|---|
| 2026.04.21 | ₩63,393 | ₩63,420 | ₩63,199 | ₩63,219 | -0.27% | 2.4만 |
|---|
| 2026.04.20 | ₩63,460 | ₩63,468 | ₩63,286 | ₩63,380 | -0.13% | 2.2만 |
|---|
| 2026.04.17 | ₩63,487 | ₩63,560 | ₩63,420 | ₩63,473 | -0.02% | 4.3만 |
|---|
| 2026.04.16 | ₩63,393 | ₩63,393 | ₩63,166 | ₩63,173 | -0.35% | 3.3만 |
|---|
| 2026.04.15 | ₩63,353 | ₩63,353 | ₩63,259 | ₩63,259 | -0.15% | 2.6만 |
|---|
| 2026.04.14 | ₩63,567 | ₩63,700 | ₩63,528 | ₩63,687 | +0.19% | 2.9만 |
|---|
| 2026.04.13 | ₩63,380 | ₩63,487 | ₩63,326 | ₩63,433 | +0.08% | 1.8만 |
|---|
| 2026.04.10 | ₩63,460 | ₩63,473 | ₩63,340 | ₩63,393 | -0.11% | 3.1만 |
|---|
| 2026.04.09 | ₩63,353 | ₩63,540 | ₩63,313 | ₩63,440 | +0.14% | 2.5만 |
|---|
| 2026.04.08 | ₩63,553 | ₩63,561 | ₩63,279 | ₩63,366 | -0.29% | 2.8만 |
|---|
| 2026.04.07 | ₩63,126 | ₩63,166 | ₩62,872 | ₩63,126 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩63,219 | ₩63,219 | ₩63,086 | ₩63,148 | -0.11% | 2.9만 |
|---|
| 2026.04.02 | ₩62,965 | ₩63,233 | ₩62,965 | ₩63,194 | +0.36% | 3.5만 |
|---|
| 2026.04.01 | ₩63,032 | ₩63,166 | ₩63,019 | ₩63,039 | +0.01% | 2.8만 |
|---|
| 2026.03.31 | ₩62,965 | ₩63,099 | ₩62,884 | ₩63,084 | +0.19% | 1.9만 |
|---|
| 2026.03.30 | ₩62,711 | ₩62,751 | ₩62,604 | ₩62,631 | -0.13% | 2만 |
|---|
| 2026.03.27 | ₩62,244 | ₩62,377 | ₩62,163 | ₩62,244 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩62,751 | ₩62,751 | ₩62,377 | ₩62,433 | -0.51% | 3.5만 |
|---|
| 2026.03.25 | ₩62,865 | ₩62,900 | ₩62,738 | ₩62,852 | -0.02% | 2.1만 |
|---|
| 2026.03.24 | ₩62,631 | ₩62,765 | ₩62,377 | ₩62,578 | -0.09% | 1.6만 |
|---|
| 2026.03.23 | ₩62,645 | ₩62,919 | ₩62,645 | ₩62,794 | +0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩62,691 | ₩62,691 | ₩62,377 | ₩62,469 | -0.35% | 8.9천 |
|---|
| 2026.03.19 | ₩62,818 | ₩63,086 | ₩62,818 | ₩63,029 | +0.34% | 1.1만 |
|---|
| 2026.03.18 | ₩63,152 | ₩63,179 | ₩62,925 | ₩62,925 | -0.36% | 2.3만 |
|---|
| 2026.03.17 | ₩63,193 | ₩63,273 | ₩63,193 | ₩63,273 | +0.13% | 1.6만 |
|---|
| 2026.03.16 | ₩63,032 | ₩63,064 | ₩62,965 | ₩63,039 | +0.01% | 2.8만 |
|---|
| 2026.03.13 | ₩62,965 | ₩62,977 | ₩62,711 | ₩62,760 | -0.33% | 5.6만 |
|---|
| 2026.03.12 | ₩62,952 | ₩62,992 | ₩62,751 | ₩62,818 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩63,219 | ₩63,246 | ₩63,072 | ₩63,122 | -0.15% | 4.5만 |
|---|
| 2026.03.10 | ₩63,928 | ₩63,954 | ₩63,647 | ₩63,667 | -0.41% | 1.7만 |
|---|
| 2026.03.09 | ₩63,460 | ₩63,834 | ₩63,400 | ₩63,781 | +0.51% | 2.8만 |
|---|
| 2026.03.06 | ₩63,594 | ₩63,807 | ₩63,433 | ₩63,640 | +0.07% | 3.1만 |
|---|
| 2026.03.05 | ₩63,754 | ₩63,807 | ₩63,627 | ₩63,727 | -0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩63,966 | ₩64,021 | ₩63,894 | ₩63,953 | -0.02% | 2.5만 |
|---|
| 2026.03.03 | ₩63,821 | ₩64,075 | ₩63,634 | ₩63,961 | +0.22% | 3.3만 |
|---|
| 2026.03.02 | ₩64,142 | ₩64,142 | ₩63,980 | ₩64,085 | -0.09% | 3만 |
|---|
| 2026.02.27 | ₩64,289 | ₩64,329 | ₩64,182 | ₩64,313 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩64,101 | ₩64,315 | ₩64,101 | ₩64,208 | +0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩64,075 | ₩64,155 | ₩64,075 | ₩64,105 | +0.05% | 8.6천 |
|---|
| 2026.02.24 | ₩64,028 | ₩64,155 | ₩63,968 | ₩64,084 | +0.09% | 1.9만 |
|---|
| 2026.02.23 | ₩64,008 | ₩64,115 | ₩63,981 | ₩64,049 | +0.06% | 4.5만 |
|---|
| 2026.02.20 | ₩63,941 | ₩63,994 | ₩63,888 | ₩63,981 | +0.06% | 5만 |
|---|
| 2026.02.19 | ₩63,847 | ₩64,008 | ₩63,831 | ₩63,921 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩63,994 | ₩63,994 | ₩63,888 | ₩63,921 | -0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩64,035 | ₩64,088 | ₩63,874 | ₩63,994 | -0.06% | 1.8만 |
|---|
| 2026.02.13 | ₩63,847 | ₩63,941 | ₩63,821 | ₩63,901 | +0.08% | 1만 |
|---|
| 2026.02.12 | ₩63,580 | ₩63,874 | ₩63,580 | ₩63,737 | +0.25% | 2만 |
|---|
| 2026.02.11 | ₩63,647 | ₩63,647 | ₩63,442 | ₩63,500 | -0.23% | 2.9만 |
|---|
| 2026.02.10 | ₩63,861 | ₩63,914 | ₩63,743 | ₩63,910 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩63,607 | ₩63,727 | ₩63,607 | ₩63,714 | +0.17% | 2만 |
|---|
| 2026.02.06 | ₩63,660 | ₩63,674 | ₩63,594 | ₩63,667 | +0.01% | 1.7만 |
|---|
| 2026.02.05 | ₩63,487 | ₩63,634 | ₩63,420 | ₩63,634 | +0.23% | 4.2만 |
|---|
| 2026.02.04 | ₩63,326 | ₩63,406 | ₩63,326 | ₩63,380 | +0.08% | 7만 |
|---|
| 2026.02.03 | ₩63,380 | ₩63,553 | ₩63,313 | ₩63,393 | +0.02% | 1.3만 |
|---|
| 2026.02.02 | ₩63,487 | ₩63,513 | ₩63,380 | ₩63,433 | -0.08% | 2만 |
|---|
| 2026.01.30 | ₩63,447 | ₩63,567 | ₩63,447 | ₩63,501 | +0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩63,380 | ₩63,540 | ₩63,332 | ₩63,507 | +0.20% | 1.8만 |
|---|
| 2026.01.28 | ₩63,460 | ₩63,460 | ₩63,353 | ₩63,353 | -0.17% | 3.8만 |
|---|
| 2026.01.27 | ₩63,487 | ₩63,594 | ₩63,353 | ₩63,420 | -0.11% | 2.7만 |
|---|
| 2026.01.26 | ₩63,513 | ₩63,567 | ₩63,485 | ₩63,553 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩63,406 | ₩63,472 | ₩63,366 | ₩63,440 | +0.05% | 1.2만 |
|---|
| 2026.01.22 | ₩63,270 | ₩63,433 | ₩63,270 | ₩63,386 | +0.18% | 1.7만 |
|---|
| 2026.01.21 | ₩63,193 | ₩63,340 | ₩63,138 | ₩63,308 | +0.18% | 2.3만 |
|---|
| 2026.01.20 | ₩63,273 | ₩63,273 | ₩63,059 | ₩63,079 | -0.31% | 2.9만 |
|---|
| 2026.01.16 | ₩63,487 | ₩63,513 | ₩63,447 | ₩63,453 | -0.05% | 3.3만 |
|---|
| 2026.01.15 | ₩63,634 | ₩63,634 | ₩63,406 | ₩63,527 | -0.17% | 3만 |
|---|
| 2026.01.14 | ₩63,513 | ₩63,607 | ₩63,501 | ₩63,567 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩63,807 | ₩63,807 | ₩63,714 | ₩63,754 | -0.08% | 1.9만 |
|---|
| 2026.01.12 | ₩63,660 | ₩63,847 | ₩63,660 | ₩63,727 | +0.10% | 3.6만 |
|---|
| 2026.01.09 | ₩63,674 | ₩63,807 | ₩63,632 | ₩63,794 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩63,754 | ₩63,754 | ₩63,591 | ₩63,660 | -0.15% | 1.9만 |
|---|
| 2026.01.07 | ₩63,714 | ₩63,807 | ₩63,647 | ₩63,754 | +0.06% | 1.8만 |
|---|
| 2026.01.06 | ₩63,607 | ₩63,674 | ₩63,594 | ₩63,662 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩63,620 | ₩63,687 | ₩63,567 | ₩63,663 | +0.07% | 1.9만 |
|---|
| 2026.01.02 | ₩63,620 | ₩63,620 | ₩63,553 | ₩63,553 | -0.11% | 1.6만 |
|---|
| 2025.12.31 | ₩63,686 | ₩63,714 | ₩63,553 | ₩63,567 | -0.19% | 2.5만 |
|---|
| 2025.12.30 | ₩63,660 | ₩63,754 | ₩63,634 | ₩63,754 | +0.15% | 2.2만 |
|---|
| 2025.12.29 | ₩63,741 | ₩64,035 | ₩63,687 | ₩63,794 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩63,687 | ₩63,774 | ₩63,607 | ₩63,687 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩63,547 | ₩63,741 | ₩63,540 | ₩63,647 | +0.16% | 2.3만 |
|---|
| 2025.12.23 | ₩63,678 | ₩63,874 | ₩63,678 | ₩63,834 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩63,807 | ₩63,888 | ₩63,781 | ₩63,847 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩63,888 | ₩63,888 | ₩63,817 | ₩63,821 | -0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩63,914 | ₩63,934 | ₩63,847 | ₩63,921 | +0.01% | 2만 |
|---|
| 2025.12.17 | ₩63,741 | ₩63,767 | ₩63,660 | ₩63,729 | -0.02% | 2.6만 |
|---|
| 2025.12.16 | ₩63,674 | ₩63,781 | ₩63,620 | ₩63,727 | +0.08% | 1.1만 |
|---|
| 2025.12.15 | ₩63,714 | ₩63,754 | ₩63,620 | ₩63,644 | -0.11% | 1.8만 |
|---|
| 2025.12.12 | ₩63,781 | ₩63,781 | ₩63,513 | ₩63,540 | -0.38% | 1.4만 |
|---|
| 2025.12.11 | ₩64,048 | ₩64,048 | ₩63,741 | ₩63,775 | -0.43% | 1.8만 |
|---|
| 2025.12.10 | ₩63,687 | ₩63,794 | ₩63,513 | ₩63,767 | +0.13% | 1.3만 |
|---|
| 2025.12.09 | ₩64,048 | ₩64,048 | ₩63,553 | ₩63,599 | -0.70% | 2.7만 |
|---|
| 2025.12.08 | ₩63,741 | ₩63,741 | ₩63,539 | ₩63,607 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩63,767 | ₩63,807 | ₩63,660 | ₩63,694 | -0.12% | 1.6만 |
|---|
| 2025.12.04 | ₩64,035 | ₩64,035 | ₩63,700 | ₩63,779 | -0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩63,888 | ₩63,928 | ₩63,821 | ₩63,917 | +0.05% | 1.5만 |
|---|
| 2025.12.02 | ₩63,754 | ₩63,834 | ₩63,741 | ₩63,819 | +0.10% | 6.3천 |
|---|
| 2025.12.01 | ₩63,727 | ₩63,754 | ₩63,660 | ₩63,720 | -0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩64,128 | ₩64,128 | ₩63,901 | ₩63,989 | -0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩63,920 | ₩64,168 | ₩63,873 | ₩64,069 | +0.23% | 9.3천 |
|---|
| 2025.11.25 | ₩64,195 | ₩64,329 | ₩64,115 | ₩64,275 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩64,182 | ₩64,182 | ₩64,061 | ₩64,142 | -0.06% | 1.1만 |
|---|
| 2025.11.21 | ₩63,914 | ₩63,981 | ₩63,834 | ₩63,954 | +0.06% | 1.5만 |
|---|
| 2025.11.20 | ₩63,889 | ₩63,928 | ₩63,700 | ₩63,734 | -0.24% | 1.7만 |
|---|
| 2025.11.19 | ₩63,821 | ₩63,847 | ₩63,687 | ₩63,727 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩63,901 | ₩63,901 | ₩63,674 | ₩63,765 | -0.21% | 1.7만 |
|---|
| 2025.11.17 | ₩63,914 | ₩63,914 | ₩63,700 | ₩63,729 | -0.29% | 1.3만 |
|---|
| 2025.11.14 | ₩64,021 | ₩64,021 | ₩63,741 | ₩63,758 | -0.41% | 1.2만 |
|---|
| 2025.11.13 | ₩63,954 | ₩63,954 | ₩63,754 | ₩63,810 | -0.23% | 2.6만 |
|---|
| 2025.11.12 | ₩64,115 | ₩64,115 | ₩63,994 | ₩64,028 | -0.14% | 3.8만 |
|---|
| 2025.11.11 | ₩64,021 | ₩64,115 | ₩63,954 | ₩64,033 | +0.02% | 1.7만 |
|---|
| 2025.11.10 | ₩63,847 | ₩63,914 | ₩63,781 | ₩63,874 | +0.04% | 1만 |
|---|
| 2025.11.07 | ₩63,754 | ₩63,874 | ₩63,747 | ₩63,814 | +0.09% | 7천 |
|---|
| 2025.11.06 | ₩63,781 | ₩63,914 | ₩63,727 | ₩63,847 | +0.10% | 2.3만 |
|---|
| 2025.11.05 | ₩63,794 | ₩63,794 | ₩63,607 | ₩63,654 | -0.22% | 2만 |
|---|
| 2025.11.04 | ₩63,781 | ₩63,873 | ₩63,714 | ₩63,801 | +0.03% | 4.3만 |
|---|
| 2025.11.03 | ₩63,767 | ₩63,781 | ₩63,714 | ₩63,767 | 0.00% | 1만 |
|---|
| 2025.10.31 | ₩63,888 | ₩63,954 | ₩63,807 | ₩63,841 | -0.07% | 2.2만 |
|---|
| 2025.10.30 | ₩63,767 | ₩63,940 | ₩63,634 | ₩63,897 | +0.20% | 3.7만 |
|---|
| 2025.10.29 | ₩64,302 | ₩64,302 | ₩63,954 | ₩63,994 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩64,409 | ₩64,409 | ₩64,196 | ₩64,295 | -0.18% | 2.3만 |
|---|
| 2025.10.27 | ₩64,235 | ₩64,756 | ₩64,108 | ₩64,409 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩64,248 | ₩64,248 | ₩64,048 | ₩64,227 | -0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩64,154 | ₩64,182 | ₩64,061 | ₩64,103 | -0.08% | 2.4만 |
|---|
| 2025.10.22 | ₩64,222 | ₩64,235 | ₩64,142 | ₩64,202 | -0.03% | 2.5만 |
|---|
| 2025.10.21 | ₩64,516 | ₩64,596 | ₩64,489 | ₩64,552 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩64,529 | ₩64,529 | ₩64,395 | ₩64,456 | -0.11% | 1만 |
|---|
| 2025.10.17 | ₩64,275 | ₩64,354 | ₩64,195 | ₩64,322 | +0.07% | 1.5만 |
|---|
| 2025.10.16 | ₩64,182 | ₩64,353 | ₩64,162 | ₩64,335 | +0.24% | 2.2만 |
|---|
| 2025.10.15 | ₩64,255 | ₩64,315 | ₩64,088 | ₩64,136 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩64,021 | ₩64,220 | ₩63,994 | ₩64,167 | +0.23% | 9.6천 |
|---|
| 2025.10.13 | ₩63,994 | ₩64,115 | ₩63,928 | ₩63,968 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩63,968 | ₩64,017 | ₩63,839 | ₩63,847 | -0.19% | 9.1천 |
|---|